Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 49.20 | 50.20 | 46.32 | 48.40 | 2,480 | -1.20(-2.42%) |
Sep 27, 2019 | 50.40 | 55.68 | 48.74 | 49.60 | 2,445 | -0.60(-1.20%) |
Sep 26, 2019 | 51.80 | 54.20 | 47.40 | 50.20 | 4,885 | -2.60(-4.92%) |
Sep 25, 2019 | 54.00 | 56.80 | 51.40 | 52.80 | 2,644 | -1.40(-2.58%) |
Sep 24, 2019 | 56.00 | 56.60 | 53.40 | 54.20 | 2,477 | -2.40(-4.24%) |
Sep 23, 2019 | 55.00 | 58.00 | 53.20 | 56.60 | 2,444 | +2.00(+3.66%) |
Sep 20, 2019 | 58.00 | 58.00 | 53.00 | 54.60 | 5,030 | -3.00(-5.21%) |
Sep 19, 2019 | 60.20 | 62.00 | 56.22 | 57.60 | 5,764 | -2.80(-4.64%) |
Sep 18, 2019 | 60.60 | 64.00 | 60.00 | 60.40 | 4,340 | +0.60(+1.00%) |
Sep 17, 2019 | 59.80 | 61.25 | 59.00 | 59.80 | 3,888 | +0.60(+1.01%) |
Sep 16, 2019 | 59.40 | 62.00 | 58.90 | 59.20 | 2,951 | -2.00(-3.27%) |
Sep 13, 2019 | 61.00 | 62.20 | 56.43 | 61.20 | 6,255 | +0.60(+0.99%) |
Sep 12, 2019 | 59.60 | 62.00 | 54.60 | 60.60 | 10,878 | +5.50(+9.98%) |
Sep 11, 2019 | 58.00 | 59.20 | 54.00 | 55.10 | 4,677 | -3.10(-5.33%) |
Sep 10, 2019 | 52.60 | 58.20 | 52.20 | 58.20 | 5,938 | +5.20(+9.81%) |
Sep 09, 2019 | 52.60 | 55.00 | 51.00 | 53.00 | 3,119 | +0.20(+0.38%) |
Sep 06, 2019 | 51.60 | 54.40 | 51.20 | 52.80 | 4,205 | +1.60(+3.12%) |
Sep 05, 2019 | 50.20 | 54.20 | 48.80 | 51.20 | 3,089 | +0.00(+0.00%) |
Sep 04, 2019 | 52.00 | 56.80 | 49.20 | 51.20 | 25,098 | +0.60(+1.19%) |
Sep 03, 2019 | 48.80 | 52.00 | 47.20 | 50.60 | 8,712 | +1.60(+3.27%) |
Aug 30, 2019 | 47.20 | 49.40 | 46.00 | 49.00 | 3,775 | +1.40(+2.94%) |
Aug 29, 2019 | 48.20 | 48.60 | 46.97 | 47.60 | 2,504 | -0.60(-1.24%) |
Aug 28, 2019 | 48.00 | 49.00 | 46.80 | 48.20 | 2,777 | -0.20(-0.41%) |
Aug 27, 2019 | 48.20 | 49.80 | 46.20 | 48.40 | 2,754 | +0.60(+1.26%) |
Aug 26, 2019 | 49.00 | 51.60 | 47.00 | 47.80 | 1,884 | -1.20(-2.45%) |
Aug 23, 2019 | 47.60 | 51.78 | 46.00 | 49.00 | 8,795 | +1.20(+2.51%) |
Aug 22, 2019 | 48.60 | 50.20 | 47.20 | 47.80 | 3,184 | -0.40(-0.83%) |
Aug 21, 2019 | 49.20 | 53.20 | 48.20 | 48.20 | 3,827 | -2.00(-3.98%) |
Aug 20, 2019 | 47.40 | 53.20 | 46.00 | 50.20 | 6,686 | +0.20(+0.40%) |
Aug 19, 2019 | 53.00 | 62.80 | 47.20 | 50.00 | 55,917 | -3.00(-5.66%) |
Aug 16, 2019 | 41.00 | 58.00 | 41.00 | 53.00 | 42,925 | +11.20(+26.79%) |
Aug 15, 2019 | 42.20 | 45.80 | 40.00 | 41.80 | 2,992 | -0.80(-1.88%) |
Aug 14, 2019 | 46.20 | 47.80 | 41.00 | 42.60 | 5,196 | -2.00(-4.48%) |
Aug 13, 2019 | 46.60 | 47.60 | 43.22 | 44.60 | 3,857 | -2.20(-4.70%) |
Aug 12, 2019 | 44.00 | 48.40 | 41.80 | 46.80 | 3,893 | +2.60(+5.88%) |
Aug 09, 2019 | 43.60 | 46.80 | 42.20 | 44.20 | 4,340 | +0.40(+0.91%) |
Aug 08, 2019 | 44.00 | 45.25 | 41.00 | 43.80 | 7,633 | -0.60(-1.35%) |
Aug 07, 2019 | 46.00 | 46.60 | 43.00 | 44.40 | 6,785 | -2.00(-4.31%) |
Aug 06, 2019 | 47.40 | 48.20 | 44.20 | 46.40 | 6,304 | -1.60(-3.33%) |
Aug 05, 2019 | 51.40 | 51.40 | 46.80 | 48.00 | 6,239 | -2.60(-5.14%) |
Aug 02, 2019 | 56.00 | 56.00 | 50.60 | 50.60 | 11,685 | -6.20(-10.92%) |
Aug 01, 2019 | 58.60 | 59.80 | 56.40 | 56.80 | 9,365 | -2.40(-4.05%) |
Jul 31, 2019 | 64.00 | 68.00 | 58.00 | 59.20 | 34,583 | -0.20(-0.34%) |
Jul 30, 2019 | 66.60 | 71.00 | 58.00 | 59.40 | 42,607 | -5.60(-8.62%) |
Jul 29, 2019 | 57.80 | 73.80 | 57.80 | 65.00 | 61,840 | +6.60(+11.30%) |
Jul 26, 2019 | 58.00 | 60.20 | 55.20 | 58.40 | 14,710 | -0.20(-0.34%) |
Jul 25, 2019 | 60.60 | 63.00 | 56.00 | 58.60 | 7,288 | -2.00(-3.30%) |
Jul 24, 2019 | 62.20 | 65.40 | 53.80 | 60.60 | 20,012 | -3.40(-5.31%) |