Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 47.00 | 47.00 | 44.33 | 46.50 | 26,718 | -0.25(-0.53%) |
Sep 27, 2019 | 48.50 | 48.50 | 46.00 | 46.75 | 14,244 | -0.75(-1.58%) |
Sep 26, 2019 | 49.00 | 49.00 | 46.50 | 47.50 | 18,681 | -1.50(-3.06%) |
Sep 25, 2019 | 47.25 | 49.00 | 47.25 | 49.00 | 7,642 | +0.75(+1.55%) |
Sep 24, 2019 | 50.75 | 52.00 | 46.25 | 48.25 | 32,412 | -3.25(-6.31%) |
Sep 23, 2019 | 50.00 | 52.50 | 48.25 | 51.50 | 14,826 | +1.75(+3.52%) |
Sep 20, 2019 | 48.25 | 50.00 | 47.00 | 49.75 | 21,432 | +1.50(+3.11%) |
Sep 19, 2019 | 50.00 | 50.00 | 48.25 | 48.25 | 12,015 | -1.75(-3.50%) |
Sep 18, 2019 | 49.50 | 50.00 | 47.50 | 50.00 | 18,999 | +0.50(+1.01%) |
Sep 17, 2019 | 49.25 | 50.25 | 47.75 | 49.50 | 22,863 | -0.25(-0.50%) |
Sep 16, 2019 | 49.25 | 50.00 | 46.50 | 49.75 | 26,939 | +0.25(+0.51%) |
Sep 13, 2019 | 49.75 | 49.75 | 47.50 | 49.50 | 17,324 | +0.25(+0.51%) |
Sep 12, 2019 | 48.25 | 50.25 | 47.25 | 49.25 | 27,524 | +1.00(+2.07%) |
Sep 11, 2019 | 50.25 | 51.75 | 48.00 | 48.25 | 23,978 | -1.75(-3.50%) |
Sep 10, 2019 | 50.50 | 50.75 | 44.75 | 50.00 | 25,107 | -0.50(-0.99%) |
Sep 09, 2019 | 50.00 | 51.55 | 48.00 | 50.50 | 32,374 | +1.00(+2.02%) |
Sep 06, 2019 | 54.00 | 55.00 | 49.25 | 49.50 | 37,580 | -4.25(-7.91%) |
Sep 05, 2019 | 53.00 | 54.38 | 48.38 | 53.75 | 40,170 | +1.75(+3.37%) |
Sep 04, 2019 | 55.00 | 55.00 | 49.62 | 52.00 | 27,706 | -3.00(-5.45%) |
Sep 03, 2019 | 52.50 | 57.38 | 52.50 | 55.00 | 25,727 | +1.50(+2.80%) |
Aug 30, 2019 | 56.50 | 57.25 | 52.00 | 53.50 | 23,808 | -2.75(-4.89%) |
Aug 29, 2019 | 58.25 | 58.75 | 54.50 | 56.25 | 32,579 | -1.00(-1.75%) |
Aug 28, 2019 | 52.25 | 58.25 | 51.76 | 57.25 | 30,897 | +4.50(+8.53%) |
Aug 27, 2019 | 55.25 | 56.75 | 51.75 | 52.75 | 34,520 | -2.00(-3.65%) |
Aug 26, 2019 | 48.75 | 56.75 | 46.50 | 54.75 | 64,568 | +6.75(+14.06%) |
Aug 23, 2019 | 50.50 | 51.50 | 46.38 | 48.00 | 33,056 | -2.50(-4.95%) |
Aug 22, 2019 | 52.25 | 53.75 | 50.25 | 50.50 | 22,543 | -1.00(-1.94%) |
Aug 21, 2019 | 51.00 | 53.25 | 50.00 | 51.50 | 20,143 | +1.00(+1.98%) |
Aug 20, 2019 | 52.50 | 54.50 | 49.00 | 50.50 | 38,793 | -1.25(-2.42%) |
Aug 19, 2019 | 48.00 | 54.75 | 46.75 | 51.75 | 48,780 | +5.00(+10.70%) |
Aug 16, 2019 | 45.75 | 48.00 | 44.75 | 46.75 | 21,248 | +1.00(+2.19%) |
Aug 15, 2019 | 46.00 | 48.44 | 43.75 | 45.75 | 33,528 | +0.00(+0.00%) |
Aug 14, 2019 | 46.50 | 46.62 | 43.00 | 45.75 | 37,828 | -0.25(-0.54%) |
Aug 13, 2019 | 43.00 | 47.00 | 43.00 | 46.00 | 33,443 | +2.88(+6.67%) |
Aug 12, 2019 | 44.25 | 44.50 | 41.50 | 43.12 | 24,247 | -1.12(-2.54%) |
Aug 09, 2019 | 44.50 | 46.00 | 43.30 | 44.25 | 44,780 | +0.75(+1.72%) |
Aug 08, 2019 | 41.50 | 43.75 | 41.50 | 43.50 | 49,065 | +2.00(+4.82%) |
Aug 07, 2019 | 41.00 | 43.25 | 39.75 | 41.50 | 31,510 | +0.75(+1.84%) |
Aug 06, 2019 | 41.50 | 44.50 | 38.75 | 40.75 | 44,982 | +0.00(+0.00%) |
Aug 05, 2019 | 37.25 | 41.25 | 35.25 | 40.75 | 53,219 | +2.50(+6.54%) |
Aug 02, 2019 | 38.25 | 39.12 | 37.25 | 38.25 | 75,192 | +1.00(+2.68%) |
Aug 01, 2019 | 46.75 | 47.00 | 36.00 | 37.25 | 243,523 | -31.75(-46.01%) |
Jul 31, 2019 | 73.00 | 75.50 | 68.00 | 69.00 | 45,669 | -5.00(-6.76%) |
Jul 30, 2019 | 67.25 | 74.50 | 67.00 | 74.00 | 40,104 | +6.50(+9.63%) |
Jul 29, 2019 | 69.25 | 70.00 | 65.50 | 67.50 | 24,918 | -2.00(-2.88%) |
Jul 26, 2019 | 64.00 | 71.75 | 63.20 | 69.50 | 32,488 | +5.00(+7.75%) |
Jul 25, 2019 | 67.75 | 72.25 | 63.75 | 64.50 | 46,590 | -3.25(-4.80%) |
Jul 24, 2019 | 59.75 | 70.00 | 59.75 | 67.75 | 69,114 | +8.25(+13.87%) |
Jul 23, 2019 | 68.00 | 68.50 | 56.50 | 59.50 | 113,933 | -9.50(-13.77%) |
Jul 22, 2019 | 76.50 | 77.62 | 66.00 | 69.00 | 99,458 | -8.00(-10.39%) |
Jul 19, 2019 | 80.00 | 80.50 | 77.00 | 77.00 | 25,432 | -3.00(-3.75%) |
Jul 18, 2019 | 79.00 | 81.50 | 78.51 | 80.00 | 26,256 | +0.25(+0.31%) |
Jul 17, 2019 | 84.25 | 84.25 | 77.00 | 79.75 | 47,850 | -5.25(-6.18%) |
Jul 16, 2019 | 83.00 | 86.00 | 82.50 | 85.00 | 19,646 | +0.00(+0.00%) |
Jul 15, 2019 | 91.50 | 91.75 | 82.50 | 85.00 | 48,641 | -6.75(-7.36%) |
Jul 12, 2019 | 92.50 | 93.00 | 85.00 | 91.75 | 48,568 | -1.50(-1.61%) |
Jul 11, 2019 | 96.75 | 97.00 | 91.00 | 93.25 | 37,382 | -2.00(-2.10%) |
Jul 10, 2019 | 94.75 | 96.62 | 94.06 | 95.25 | 30,089 | +0.50(+0.53%) |
Jul 09, 2019 | 95.50 | 95.75 | 92.75 | 94.75 | 37,412 | -4.25(-4.29%) |
Jul 08, 2019 | 92.50 | 100.00 | 91.50 | 99.00 | 59,090 | +5.50(+5.88%) |
Jul 05, 2019 | 95.50 | 97.65 | 91.50 | 93.50 | 33,928 | -1.75(-1.84%) |
Jul 03, 2019 | 102.25 | 102.36 | 95.00 | 95.25 | 31,516 | -7.25(-7.07%) |
Jul 02, 2019 | 103.75 | 104.50 | 96.00 | 102.50 | 62,346 | -5.50(-5.09%) |