Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 55.60 | 59.00 | 48.40 | 52.20 | 103,317 | -4.00(-7.12%) |
Sep 27, 2019 | 71.20 | 73.80 | 53.00 | 56.20 | 389,915 | -9.20(-14.07%) |
Sep 26, 2019 | 43.00 | 78.60 | 40.60 | 65.40 | 609,106 | +21.80(+50.00%) |
Sep 25, 2019 | 46.00 | 46.20 | 42.60 | 43.60 | 6,265 | -2.40(-5.22%) |
Sep 24, 2019 | 48.40 | 49.00 | 44.80 | 46.00 | 6,063 | -2.80(-5.74%) |
Sep 23, 2019 | 48.80 | 49.80 | 48.40 | 48.80 | 2,572 | -0.60(-1.21%) |
Sep 20, 2019 | 49.20 | 49.40 | 48.22 | 49.40 | 3,520 | +1.40(+2.92%) |
Sep 19, 2019 | 49.60 | 49.80 | 48.00 | 48.00 | 5,544 | -1.60(-3.23%) |
Sep 18, 2019 | 50.40 | 51.00 | 48.60 | 49.60 | 7,315 | -0.90(-1.78%) |
Sep 17, 2019 | 51.00 | 53.00 | 50.40 | 50.50 | 5,829 | +0.10(+0.20%) |
Sep 16, 2019 | 50.60 | 52.00 | 49.40 | 50.40 | 4,315 | +0.00(+0.00%) |
Sep 13, 2019 | 50.20 | 50.40 | 49.00 | 50.40 | 5,085 | +1.00(+2.02%) |
Sep 12, 2019 | 49.20 | 50.40 | 48.40 | 49.40 | 6,271 | -0.20(-0.40%) |
Sep 11, 2019 | 49.40 | 50.60 | 48.00 | 49.60 | 6,399 | +0.60(+1.22%) |
Sep 10, 2019 | 49.60 | 50.40 | 48.00 | 49.00 | 3,023 | -0.20(-0.41%) |
Sep 09, 2019 | 51.20 | 51.20 | 48.40 | 49.20 | 4,622 | -0.80(-1.60%) |
Sep 06, 2019 | 50.60 | 51.40 | 49.40 | 50.00 | 4,560 | +0.00(+0.00%) |
Sep 05, 2019 | 53.20 | 53.20 | 49.00 | 50.00 | 6,104 | +0.40(+0.81%) |
Sep 04, 2019 | 49.20 | 49.60 | 48.00 | 49.60 | 4,614 | +0.60(+1.22%) |
Sep 03, 2019 | 50.80 | 52.00 | 49.00 | 49.00 | 3,470 | -1.80(-3.54%) |
Aug 30, 2019 | 51.40 | 53.40 | 50.00 | 50.80 | 3,060 | -0.20(-0.39%) |
Aug 29, 2019 | 48.80 | 54.00 | 47.20 | 51.00 | 7,701 | +2.80(+5.81%) |
Aug 28, 2019 | 50.00 | 51.20 | 48.20 | 48.20 | 7,206 | -1.80(-3.60%) |
Aug 27, 2019 | 51.40 | 54.00 | 48.06 | 50.00 | 6,706 | -1.40(-2.72%) |
Aug 26, 2019 | 52.40 | 53.20 | 50.80 | 51.40 | 7,095 | -1.00(-1.91%) |
Aug 23, 2019 | 55.00 | 55.08 | 52.00 | 52.40 | 6,400 | -2.00(-3.68%) |
Aug 22, 2019 | 55.20 | 56.60 | 54.00 | 54.40 | 4,865 | -5.00(-8.42%) |
Aug 21, 2019 | 59.40 | 59.60 | 56.20 | 59.40 | 4,682 | +1.40(+2.41%) |
Aug 20, 2019 | 59.40 | 61.20 | 57.00 | 58.00 | 5,899 | -0.60(-1.02%) |
Aug 19, 2019 | 55.40 | 59.00 | 55.00 | 58.60 | 3,878 | +3.20(+5.78%) |
Aug 16, 2019 | 54.20 | 55.80 | 50.40 | 55.40 | 5,685 | -0.20(-0.36%) |
Aug 15, 2019 | 54.00 | 55.80 | 53.20 | 55.60 | 4,589 | +1.60(+2.96%) |
Aug 14, 2019 | 57.00 | 57.60 | 54.00 | 54.00 | 4,558 | -3.60(-6.25%) |
Aug 13, 2019 | 56.00 | 58.00 | 54.40 | 57.60 | 7,106 | +1.40(+2.49%) |
Aug 12, 2019 | 58.20 | 59.00 | 55.60 | 56.20 | 3,685 | -1.80(-3.10%) |
Aug 09, 2019 | 56.80 | 59.80 | 56.80 | 58.00 | 2,715 | +1.20(+2.11%) |
Aug 08, 2019 | 57.00 | 57.80 | 55.60 | 56.80 | 3,581 | +0.80(+1.43%) |
Aug 07, 2019 | 54.80 | 56.00 | 53.00 | 56.00 | 2,786 | +2.00(+3.70%) |
Aug 06, 2019 | 56.80 | 57.00 | 53.07 | 54.00 | 2,877 | +0.00(+0.00%) |
Aug 05, 2019 | 56.40 | 57.00 | 53.60 | 54.00 | 9,217 | -3.00(-5.26%) |
Aug 02, 2019 | 57.80 | 58.65 | 56.00 | 57.00 | 5,140 | -1.20(-2.06%) |
Aug 01, 2019 | 58.40 | 59.80 | 57.40 | 58.20 | 5,840 | -0.20(-0.34%) |
Jul 31, 2019 | 58.80 | 62.00 | 58.40 | 58.40 | 4,086 | -1.20(-2.01%) |
Jul 30, 2019 | 60.00 | 61.40 | 57.60 | 59.60 | 5,678 | +0.20(+0.34%) |
Jul 29, 2019 | 58.60 | 63.60 | 58.60 | 59.40 | 7,756 | +0.80(+1.37%) |
Jul 26, 2019 | 57.80 | 59.80 | 55.28 | 58.60 | 4,045 | +1.00(+1.74%) |
Jul 25, 2019 | 57.80 | 58.00 | 56.00 | 57.60 | 5,832 | +0.20(+0.35%) |
Jul 24, 2019 | 58.20 | 59.00 | 55.80 | 57.40 | 5,437 | -1.20(-2.05%) |
Jul 23, 2019 | 59.80 | 60.40 | 57.00 | 58.60 | 6,994 | -0.40(-0.68%) |
Jul 22, 2019 | 60.00 | 65.80 | 58.20 | 59.00 | 19,964 | -1.60(-2.64%) |
Jul 19, 2019 | 60.60 | 62.00 | 59.00 | 60.60 | 4,805 | +0.20(+0.33%) |
Jul 18, 2019 | 61.00 | 62.60 | 59.40 | 60.40 | 5,654 | +0.00(+0.00%) |
Jul 17, 2019 | 61.60 | 62.60 | 58.00 | 60.40 | 9,498 | -0.80(-1.31%) |
Jul 16, 2019 | 62.80 | 64.80 | 60.20 | 61.20 | 8,728 | -2.20(-3.47%) |
Jul 15, 2019 | 64.80 | 66.60 | 61.60 | 63.40 | 10,454 | -2.00(-3.06%) |
Jul 12, 2019 | 67.00 | 67.40 | 64.40 | 65.40 | 5,875 | -1.20(-1.80%) |
Jul 11, 2019 | 66.40 | 67.80 | 65.20 | 66.60 | 5,770 | -0.40(-0.60%) |
Jul 10, 2019 | 64.60 | 68.60 | 64.21 | 67.00 | 9,925 | +1.80(+2.76%) |
Jul 09, 2019 | 65.00 | 68.20 | 63.00 | 65.20 | 11,909 | -0.20(-0.31%) |
Jul 08, 2019 | 68.00 | 69.60 | 65.40 | 65.40 | 13,248 | -2.60(-3.82%) |
Jul 05, 2019 | 66.40 | 69.80 | 65.02 | 68.00 | 14,085 | +1.00(+1.49%) |
Jul 03, 2019 | 69.00 | 69.80 | 63.60 | 67.00 | 16,600 | -2.60(-3.74%) |
Jul 02, 2019 | 79.40 | 79.40 | 68.60 | 69.60 | 55,883 | -14.60(-17.34%) |