Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 39.30 | 41.40 | 37.20 | 39.00 | 1,553 | -0.30(-0.76%) |
Sep 27, 2019 | 42.00 | 42.60 | 39.30 | 39.30 | 1,073 | -2.70(-6.43%) |
Sep 26, 2019 | 42.90 | 43.50 | 42.00 | 42.00 | 93 | -0.30(-0.71%) |
Sep 25, 2019 | 41.70 | 44.10 | 41.40 | 42.30 | 1,000 | +0.60(+1.44%) |
Sep 24, 2019 | 41.40 | 41.70 | 41.10 | 41.70 | 535 | -0.90(-2.11%) |
Sep 23, 2019 | 42.90 | 43.30 | 41.49 | 42.60 | 581 | -0.30(-0.70%) |
Sep 20, 2019 | 42.60 | 43.80 | 41.10 | 42.90 | 473 | +1.50(+3.62%) |
Sep 19, 2019 | 43.50 | 44.10 | 41.40 | 41.40 | 254 | -1.20(-2.82%) |
Sep 18, 2019 | 42.50 | 44.10 | 42.50 | 42.60 | 414 | -0.60(-1.39%) |
Sep 17, 2019 | 42.30 | 44.10 | 42.00 | 43.20 | 409 | +0.00(+0.00%) |
Sep 16, 2019 | 47.40 | 47.70 | 43.20 | 43.20 | 576 | -0.30(-0.69%) |
Sep 13, 2019 | 42.00 | 47.10 | 41.40 | 43.50 | 350 | +2.40(+5.84%) |
Sep 12, 2019 | 44.40 | 44.40 | 41.10 | 41.10 | 247 | -2.10(-4.86%) |
Sep 11, 2019 | 42.00 | 43.50 | 40.80 | 43.20 | 448 | +1.20(+2.86%) |
Sep 10, 2019 | 39.80 | 43.20 | 39.80 | 42.00 | 513 | +1.50(+3.70%) |
Sep 09, 2019 | 42.90 | 42.90 | 40.50 | 40.50 | 265 | -1.80(-4.26%) |
Sep 06, 2019 | 42.00 | 43.80 | 40.50 | 42.30 | 446 | -0.30(-0.70%) |
Sep 05, 2019 | 42.30 | 43.80 | 41.90 | 42.60 | 720 | +1.50(+3.65%) |
Sep 04, 2019 | 39.00 | 41.10 | 37.20 | 41.10 | 2,280 | +2.10(+5.38%) |
Sep 03, 2019 | 39.00 | 43.50 | 37.56 | 39.00 | 1,943 | -2.70(-6.47%) |
Aug 30, 2019 | 45.30 | 46.80 | 39.30 | 41.70 | 1,620 | -2.40(-5.44%) |
Aug 29, 2019 | 45.00 | 45.00 | 43.50 | 44.10 | 263 | -1.80(-3.92%) |
Aug 28, 2019 | 45.00 | 46.50 | 44.85 | 45.90 | 332 | +1.20(+2.68%) |
Aug 27, 2019 | 44.10 | 44.70 | 43.80 | 44.70 | 1,028 | +0.90(+2.05%) |
Aug 26, 2019 | 45.00 | 47.10 | 43.50 | 43.80 | 803 | -1.20(-2.67%) |
Aug 23, 2019 | 49.20 | 49.20 | 42.00 | 45.00 | 1,150 | -3.00(-6.25%) |
Aug 22, 2019 | 51.30 | 51.30 | 48.00 | 48.00 | 1,009 | -1.50(-3.03%) |
Aug 21, 2019 | 49.42 | 50.28 | 48.30 | 49.50 | 565 | -0.30(-0.60%) |
Aug 20, 2019 | 48.90 | 50.70 | 48.30 | 49.80 | 296 | -1.50(-2.92%) |
Aug 19, 2019 | 48.00 | 51.30 | 47.85 | 51.30 | 576 | +3.00(+6.21%) |
Aug 16, 2019 | 48.90 | 50.70 | 47.40 | 48.30 | 553 | +0.30(+0.62%) |
Aug 15, 2019 | 48.60 | 50.52 | 47.70 | 48.00 | 385 | +0.00(+0.00%) |
Aug 14, 2019 | 49.50 | 50.23 | 45.00 | 48.00 | 910 | -1.80(-3.61%) |
Aug 13, 2019 | 49.80 | 52.50 | 49.50 | 49.80 | 719 | -1.50(-2.92%) |
Aug 12, 2019 | 50.40 | 51.60 | 49.50 | 51.30 | 586 | +1.50(+3.01%) |
Aug 09, 2019 | 50.70 | 50.70 | 47.70 | 49.80 | 683 | +2.10(+4.40%) |
Aug 08, 2019 | 46.10 | 48.60 | 42.69 | 47.70 | 1,529 | +5.10(+11.97%) |
Aug 07, 2019 | 43.50 | 44.40 | 42.00 | 42.60 | 1,002 | -0.30(-0.70%) |
Aug 06, 2019 | 46.50 | 46.50 | 42.30 | 42.90 | 862 | +0.00(+0.00%) |
Aug 05, 2019 | 45.00 | 47.10 | 42.90 | 42.90 | 1,041 | -2.10(-4.67%) |
Aug 02, 2019 | 45.30 | 52.20 | 42.90 | 45.00 | 903 | -0.30(-0.66%) |
Aug 01, 2019 | 49.50 | 52.20 | 45.30 | 45.30 | 1,212 | -4.20(-8.48%) |
Jul 31, 2019 | 51.00 | 53.40 | 48.60 | 49.50 | 3,441 | -1.80(-3.51%) |
Jul 30, 2019 | 47.40 | 51.90 | 47.10 | 51.30 | 1,463 | +4.80(+10.32%) |
Jul 29, 2019 | 43.80 | 46.95 | 43.80 | 46.50 | 1,885 | +3.00(+6.90%) |
Jul 26, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,336 | +0.00(+0.00%) |
Jul 25, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,632 | +0.00(+0.00%) |
Jul 24, 2019 | 39.90 | 44.70 | 39.90 | 43.50 | 3,248 | +3.90(+9.85%) |
Jul 23, 2019 | 45.30 | 45.60 | 39.00 | 39.60 | 4,455 | -6.00(-13.16%) |
Jul 22, 2019 | 46.20 | 46.50 | 45.00 | 45.60 | 2,039 | -0.90(-1.94%) |
Jul 19, 2019 | 46.50 | 47.25 | 45.30 | 46.50 | 993 | +0.00(+0.00%) |
Jul 18, 2019 | 45.60 | 46.80 | 45.60 | 46.50 | 950 | -0.30(-0.64%) |
Jul 17, 2019 | 48.60 | 49.50 | 45.60 | 46.80 | 1,789 | -1.50(-3.11%) |
Jul 16, 2019 | 48.30 | 51.30 | 47.10 | 48.30 | 1,662 | -0.30(-0.62%) |
Jul 15, 2019 | 47.40 | 48.90 | 46.20 | 48.60 | 1,674 | +1.20(+2.53%) |
Jul 12, 2019 | 48.00 | 49.20 | 46.80 | 47.40 | 1,686 | -0.30(-0.63%) |
Jul 11, 2019 | 50.40 | 50.40 | 45.60 | 47.70 | 2,077 | -2.40(-4.79%) |
Jul 10, 2019 | 51.95 | 51.95 | 47.40 | 50.10 | 2,252 | -0.90(-1.76%) |
Jul 09, 2019 | 52.50 | 54.90 | 50.40 | 51.00 | 2,442 | -1.50(-2.86%) |
Jul 08, 2019 | 52.80 | 53.40 | 50.10 | 52.50 | 2,669 | +2.40(+4.79%) |
Jul 05, 2019 | 52.50 | 52.50 | 49.50 | 50.10 | 4,590 | -2.70(-5.11%) |
Jul 03, 2019 | 53.10 | 54.00 | 50.40 | 52.80 | 1,410 | +0.30(+0.57%) |
Jul 02, 2019 | 53.10 | 56.43 | 52.50 | 52.50 | 4,054 | +0.00(+0.00%) |