Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 32.00 | 33.40 | 29.20 | 31.30 | 7,120 | -0.40(-1.26%) |
Aug 29, 2019 | 29.70 | 32.60 | 28.30 | 31.70 | 8,972 | +2.60(+8.93%) |
Aug 28, 2019 | 26.33 | 32.60 | 26.33 | 29.10 | 5,982 | +1.80(+6.59%) |
Aug 27, 2019 | 28.80 | 33.40 | 26.40 | 27.30 | 4,061 | -1.20(-4.21%) |
Aug 26, 2019 | 30.30 | 31.50 | 28.10 | 28.50 | 2,823 | -1.30(-4.36%) |
Aug 23, 2019 | 30.50 | 30.50 | 27.40 | 29.80 | 6,150 | -0.20(-0.67%) |
Aug 22, 2019 | 30.30 | 33.30 | 30.00 | 30.00 | 5,435 | +0.00(+0.00%) |
Aug 21, 2019 | 28.50 | 32.20 | 26.80 | 30.00 | 11,575 | +1.90(+6.76%) |
Aug 20, 2019 | 27.90 | 28.50 | 26.80 | 28.10 | 2,566 | +0.00(+0.00%) |
Aug 19, 2019 | 27.50 | 29.40 | 27.10 | 28.10 | 3,088 | +0.60(+2.18%) |
Aug 16, 2019 | 27.30 | 27.50 | 26.40 | 27.50 | 2,430 | +0.30(+1.10%) |
Aug 15, 2019 | 24.70 | 28.00 | 22.60 | 27.20 | 4,356 | +2.40(+9.68%) |
Aug 14, 2019 | 26.40 | 28.30 | 24.10 | 24.80 | 6,402 | -2.10(-7.81%) |
Aug 13, 2019 | 24.40 | 27.00 | 21.40 | 26.90 | 1,767 | +1.80(+7.17%) |
Aug 12, 2019 | 24.40 | 25.23 | 21.50 | 25.10 | 2,748 | +0.50(+2.03%) |
Aug 09, 2019 | 24.90 | 25.90 | 24.50 | 24.60 | 3,450 | -0.30(-1.20%) |
Aug 08, 2019 | 23.00 | 25.70 | 23.00 | 24.90 | 3,749 | +2.20(+9.69%) |
Aug 07, 2019 | 23.20 | 24.21 | 21.80 | 22.70 | 2,127 | -0.80(-3.40%) |
Aug 06, 2019 | 22.70 | 24.30 | 21.30 | 23.50 | 2,511 | +0.80(+3.52%) |
Aug 05, 2019 | 23.70 | 24.80 | 21.00 | 22.70 | 3,736 | -1.40(-5.81%) |
Aug 02, 2019 | 24.60 | 24.70 | 22.80 | 24.10 | 2,060 | +1.20(+5.24%) |
Aug 01, 2019 | 26.10 | 26.80 | 22.50 | 22.90 | 7,994 | -3.40(-12.93%) |
Jul 31, 2019 | 27.40 | 28.90 | 25.90 | 26.30 | 3,777 | -1.20(-4.36%) |
Jul 30, 2019 | 26.00 | 28.40 | 25.80 | 27.50 | 4,951 | +1.30(+4.96%) |
Jul 29, 2019 | 25.20 | 27.11 | 25.20 | 26.20 | 3,854 | -0.10(-0.38%) |
Jul 26, 2019 | 26.00 | 29.80 | 25.00 | 26.30 | 10,700 | +0.30(+1.15%) |
Jul 25, 2019 | 26.80 | 26.80 | 25.70 | 26.00 | 3,349 | -1.10(-4.06%) |
Jul 24, 2019 | 28.10 | 28.11 | 26.30 | 27.10 | 3,522 | -1.10(-3.90%) |
Jul 23, 2019 | 28.10 | 29.10 | 26.00 | 28.20 | 6,366 | +0.40(+1.44%) |
Jul 22, 2019 | 28.50 | 28.50 | 26.70 | 27.80 | 2,424 | -0.90(-3.14%) |
Jul 19, 2019 | 27.70 | 29.20 | 27.56 | 28.70 | 2,490 | +0.40(+1.41%) |
Jul 18, 2019 | 29.60 | 31.00 | 27.46 | 28.30 | 4,810 | -2.00(-6.60%) |
Jul 17, 2019 | 28.20 | 31.30 | 26.90 | 30.30 | 9,771 | +1.80(+6.32%) |
Jul 16, 2019 | 27.20 | 29.70 | 26.80 | 28.50 | 6,937 | +1.50(+5.56%) |
Jul 15, 2019 | 28.60 | 29.80 | 26.50 | 27.00 | 8,457 | -2.00(-6.90%) |
Jul 12, 2019 | 31.10 | 31.10 | 28.60 | 29.00 | 7,930 | -2.10(-6.75%) |
Jul 11, 2019 | 30.80 | 32.00 | 30.30 | 31.10 | 13,041 | +0.90(+2.98%) |
Jul 10, 2019 | 30.80 | 31.50 | 30.10 | 30.20 | 5,662 | -0.60(-1.95%) |
Jul 09, 2019 | 31.00 | 34.20 | 28.00 | 30.80 | 13,870 | -0.30(-0.96%) |
Jul 08, 2019 | 32.30 | 33.10 | 30.20 | 31.10 | 4,190 | -1.50(-4.60%) |
Jul 05, 2019 | 33.20 | 33.20 | 30.00 | 32.60 | 8,350 | -1.00(-2.98%) |
Jul 03, 2019 | 33.70 | 34.10 | 32.30 | 33.60 | 6,120 | +0.30(+0.90%) |
Jul 02, 2019 | 32.40 | 34.70 | 32.40 | 33.30 | 30,372 | +0.90(+2.78%) |
Jul 01, 2019 | 30.50 | 33.30 | 30.00 | 32.40 | 25,350 | +2.10(+6.93%) |
Jun 28, 2019 | 32.30 | 35.60 | 30.30 | 30.30 | 245,490 | -2.20(-6.77%) |
Jun 27, 2019 | 33.40 | 34.30 | 31.90 | 32.50 | 12,995 | -1.00(-2.99%) |
Jun 26, 2019 | 35.70 | 36.80 | 33.20 | 33.50 | 10,037 | -2.00(-5.63%) |
Jun 25, 2019 | 36.80 | 37.30 | 34.55 | 35.50 | 31,622 | -1.50(-4.05%) |
Jun 24, 2019 | 37.60 | 39.70 | 36.40 | 37.00 | 16,068 | -1.90(-4.88%) |
Jun 21, 2019 | 40.80 | 43.20 | 36.90 | 38.90 | 31,290 | -2.80(-6.71%) |
Jun 20, 2019 | 40.50 | 42.70 | 37.90 | 41.70 | 8,728 | +0.60(+1.46%) |
Jun 19, 2019 | 42.30 | 46.20 | 39.80 | 41.10 | 8,466 | -1.20(-2.84%) |
Jun 18, 2019 | 42.30 | 46.40 | 39.10 | 42.30 | 7,264 | -0.10(-0.24%) |
Jun 17, 2019 | 47.30 | 48.00 | 40.70 | 42.40 | 12,833 | -4.60(-9.79%) |
Jun 14, 2019 | 44.40 | 47.00 | 41.75 | 47.00 | 8,140 | +3.30(+7.55%) |
Jun 13, 2019 | 47.70 | 48.70 | 43.60 | 43.70 | 6,363 | -3.30(-7.02%) |
Jun 12, 2019 | 40.20 | 47.00 | 37.90 | 47.00 | 13,215 | +1.80(+3.98%) |
Jun 11, 2019 | 46.90 | 46.90 | 42.80 | 45.20 | 11,228 | -1.10(-2.38%) |
Jun 10, 2019 | 41.90 | 48.50 | 41.90 | 46.30 | 14,187 | +4.90(+11.84%) |
Jun 07, 2019 | 43.00 | 44.80 | 39.90 | 41.40 | 8,340 | -1.00(-2.36%) |
Jun 06, 2019 | 40.80 | 43.30 | 39.95 | 42.40 | 8,607 | +2.20(+5.47%) |
Jun 05, 2019 | 39.20 | 41.10 | 38.60 | 40.20 | 8,847 | +1.50(+3.88%) |
Jun 04, 2019 | 39.40 | 42.40 | 36.80 | 38.70 | 6,184 | -0.40(-1.02%) |