Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 44.80 | 46.00 | 43.20 | 43.20 | 781 | -1.20(-2.70%) |
Sep 27, 2019 | 46.80 | 50.80 | 44.40 | 44.40 | 3,162 | -1.98(-4.28%) |
Sep 26, 2019 | 48.80 | 48.84 | 46.00 | 46.38 | 1,427 | -2.42(-4.95%) |
Sep 25, 2019 | 49.20 | 51.60 | 47.22 | 48.80 | 1,211 | -0.80(-1.61%) |
Sep 24, 2019 | 49.60 | 50.00 | 46.75 | 49.60 | 2,225 | +2.00(+4.20%) |
Sep 23, 2019 | 44.00 | 50.00 | 44.00 | 47.60 | 2,418 | +4.00(+9.17%) |
Sep 20, 2019 | 44.80 | 47.76 | 43.60 | 43.60 | 1,840 | -0.80(-1.80%) |
Sep 19, 2019 | 45.60 | 48.00 | 43.20 | 44.40 | 1,449 | -1.60(-3.48%) |
Sep 18, 2019 | 48.80 | 48.80 | 44.00 | 46.00 | 1,600 | -2.00(-4.17%) |
Sep 17, 2019 | 47.60 | 52.40 | 47.20 | 48.00 | 749 | +0.00(+0.00%) |
Sep 16, 2019 | 48.00 | 49.60 | 47.20 | 48.00 | 675 | +0.40(+0.84%) |
Sep 13, 2019 | 48.80 | 50.66 | 47.60 | 47.60 | 410 | -1.20(-2.46%) |
Sep 12, 2019 | 49.60 | 52.80 | 47.20 | 48.80 | 1,192 | +0.00(+0.00%) |
Sep 11, 2019 | 50.00 | 52.80 | 48.05 | 48.80 | 996 | -1.20(-2.40%) |
Sep 10, 2019 | 50.80 | 53.20 | 49.31 | 50.00 | 1,441 | -0.40(-0.79%) |
Sep 09, 2019 | 49.60 | 55.20 | 48.40 | 50.40 | 1,899 | +4.00(+8.62%) |
Sep 06, 2019 | 40.00 | 51.60 | 38.80 | 46.40 | 6,307 | +6.00(+14.85%) |
Sep 05, 2019 | 43.60 | 45.40 | 40.40 | 40.40 | 1,362 | -1.60(-3.81%) |
Sep 04, 2019 | 46.40 | 48.90 | 40.40 | 42.00 | 3,614 | -3.94(-8.58%) |
Sep 03, 2019 | 46.00 | 47.60 | 45.40 | 45.94 | 758 | -0.95(-2.03%) |
Aug 30, 2019 | 46.00 | 49.37 | 44.80 | 46.89 | 952 | +0.89(+1.94%) |
Aug 29, 2019 | 46.00 | 49.60 | 44.40 | 46.00 | 1,331 | +2.00(+4.55%) |
Aug 28, 2019 | 44.40 | 46.80 | 43.20 | 44.00 | 605 | -0.40(-0.90%) |
Aug 27, 2019 | 46.40 | 48.80 | 44.00 | 44.40 | 1,115 | -1.80(-3.90%) |
Aug 26, 2019 | 45.20 | 47.20 | 43.60 | 46.20 | 3,961 | +1.20(+2.67%) |
Aug 23, 2019 | 45.20 | 47.04 | 44.00 | 45.00 | 3,082 | +0.20(+0.45%) |
Aug 22, 2019 | 45.60 | 47.60 | 44.80 | 44.80 | 1,109 | -1.20(-2.61%) |
Aug 21, 2019 | 51.20 | 51.60 | 45.21 | 46.00 | 4,063 | -2.40(-4.96%) |
Aug 20, 2019 | 55.20 | 55.20 | 48.00 | 48.40 | 2,907 | -3.20(-6.20%) |
Aug 19, 2019 | 51.60 | 55.20 | 51.60 | 51.60 | 2,472 | +1.20(+2.38%) |
Aug 16, 2019 | 54.00 | 55.60 | 50.40 | 50.40 | 4,245 | -0.60(-1.18%) |
Aug 15, 2019 | 58.00 | 58.80 | 49.90 | 51.00 | 12,437 | -25.00(-32.89%) |
Aug 14, 2019 | 74.00 | 76.00 | 72.40 | 76.00 | 1,738 | +2.00(+2.70%) |
Aug 13, 2019 | 74.80 | 76.00 | 72.80 | 74.00 | 819 | -0.40(-0.54%) |
Aug 12, 2019 | 75.60 | 75.60 | 74.00 | 74.40 | 1,086 | -1.20(-1.59%) |
Aug 09, 2019 | 72.00 | 76.00 | 72.00 | 75.60 | 1,062 | +4.80(+6.78%) |
Aug 08, 2019 | 76.80 | 76.80 | 70.40 | 70.80 | 1,366 | +0.00(+0.00%) |
Aug 07, 2019 | 75.20 | 76.40 | 70.00 | 70.80 | 3,568 | -4.40(-5.85%) |
Aug 06, 2019 | 78.00 | 80.00 | 75.20 | 75.20 | 659 | -2.00(-2.59%) |
Aug 05, 2019 | 76.80 | 78.88 | 74.80 | 77.20 | 1,296 | -0.80(-1.03%) |
Aug 02, 2019 | 76.40 | 82.00 | 76.40 | 78.00 | 830 | +0.00(+0.00%) |
Aug 01, 2019 | 80.00 | 81.60 | 78.00 | 78.00 | 1,896 | -1.20(-1.52%) |
Jul 31, 2019 | 78.00 | 80.94 | 74.40 | 79.20 | 3,110 | +0.00(+0.00%) |
Jul 30, 2019 | 78.40 | 81.60 | 75.20 | 79.20 | 1,006 | -0.80(-1.00%) |
Jul 29, 2019 | 81.60 | 81.60 | 77.20 | 80.00 | 686 | -0.40(-0.50%) |
Jul 26, 2019 | 74.00 | 81.20 | 74.00 | 80.40 | 1,810 | +6.00(+8.06%) |
Jul 25, 2019 | 82.80 | 95.20 | 70.00 | 74.40 | 14,362 | -7.60(-9.27%) |
Jul 24, 2019 | 83.20 | 86.80 | 80.00 | 82.00 | 1,350 | -1.20(-1.44%) |
Jul 23, 2019 | 91.60 | 91.66 | 80.40 | 83.20 | 837 | -8.40(-9.17%) |
Jul 22, 2019 | 86.80 | 99.60 | 86.00 | 91.60 | 4,429 | +6.80(+8.02%) |
Jul 19, 2019 | 80.80 | 86.00 | 76.00 | 84.80 | 1,885 | +4.80(+6.00%) |
Jul 18, 2019 | 80.00 | 81.20 | 79.20 | 80.00 | 1,762 | +0.40(+0.50%) |
Jul 17, 2019 | 79.60 | 81.60 | 78.80 | 79.60 | 1,278 | -0.40(-0.50%) |
Jul 16, 2019 | 80.40 | 81.69 | 78.00 | 80.00 | 812 | -0.47(-0.58%) |
Jul 15, 2019 | 81.20 | 82.28 | 78.40 | 80.47 | 939 | +0.07(+0.08%) |
Jul 12, 2019 | 81.60 | 82.40 | 80.00 | 80.40 | 730 | -0.40(-0.50%) |
Jul 11, 2019 | 78.00 | 82.00 | 78.00 | 80.80 | 730 | +1.20(+1.51%) |
Jul 10, 2019 | 80.00 | 82.00 | 78.40 | 79.60 | 765 | +0.40(+0.51%) |
Jul 09, 2019 | 80.00 | 81.96 | 78.00 | 79.20 | 6,785 | -2.00(-2.46%) |
Jul 08, 2019 | 82.00 | 82.40 | 79.20 | 81.20 | 1,263 | +0.40(+0.50%) |
Jul 05, 2019 | 80.80 | 82.40 | 80.00 | 80.80 | 322 | +0.48(+0.59%) |
Jul 03, 2019 | 80.00 | 80.32 | 77.20 | 80.32 | 1,080 | +0.72(+0.91%) |
Jul 02, 2019 | 83.20 | 84.00 | 72.00 | 79.60 | 1,229 | -1.60(-1.97%) |