Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 25.60 | 25.80 | 22.60 | 23.20 | 35,058 | -2.60(-10.08%) |
Oct 30, 2019 | 27.20 | 27.50 | 25.00 | 25.80 | 43,088 | -1.60(-5.84%) |
Oct 29, 2019 | 25.80 | 28.60 | 25.50 | 27.40 | 81,159 | +0.80(+3.01%) |
Oct 28, 2019 | 25.00 | 27.00 | 25.00 | 26.60 | 64,746 | +2.00(+8.13%) |
Oct 25, 2019 | 26.80 | 27.20 | 23.80 | 24.60 | 73,050 | +1.00(+4.24%) |
Oct 24, 2019 | 24.20 | 24.60 | 23.00 | 23.60 | 29,827 | +0.00(+0.00%) |
Oct 23, 2019 | 24.80 | 24.80 | 22.80 | 23.60 | 98,572 | -1.20(-4.84%) |
Oct 22, 2019 | 25.80 | 26.40 | 24.60 | 24.80 | 53,346 | -0.80(-3.13%) |
Oct 21, 2019 | 25.80 | 26.80 | 25.20 | 25.60 | 50,923 | +0.00(+0.00%) |
Oct 18, 2019 | 26.40 | 27.60 | 25.40 | 25.60 | 21,255 | -1.40(-5.19%) |
Oct 17, 2019 | 28.00 | 29.10 | 26.80 | 27.00 | 34,682 | -1.40(-4.93%) |
Oct 16, 2019 | 27.80 | 29.20 | 27.80 | 28.40 | 53,096 | +0.20(+0.71%) |
Oct 15, 2019 | 27.60 | 29.40 | 27.40 | 28.20 | 29,045 | +0.20(+0.71%) |
Oct 14, 2019 | 27.40 | 28.40 | 26.60 | 28.00 | 29,778 | -0.40(-1.41%) |
Oct 11, 2019 | 27.60 | 29.40 | 27.60 | 28.40 | 23,590 | +1.20(+4.41%) |
Oct 10, 2019 | 27.20 | 27.60 | 25.40 | 27.20 | 57,033 | +0.40(+1.49%) |
Oct 09, 2019 | 27.20 | 27.60 | 25.30 | 26.80 | 48,990 | +0.00(+0.00%) |
Oct 08, 2019 | 27.00 | 27.80 | 26.20 | 26.80 | 40,545 | -1.00(-3.60%) |
Oct 07, 2019 | 27.20 | 29.00 | 27.20 | 27.80 | 27,638 | +0.00(+0.00%) |
Oct 04, 2019 | 28.80 | 28.80 | 26.80 | 27.80 | 26,230 | -0.80(-2.80%) |
Oct 03, 2019 | 28.00 | 28.90 | 27.40 | 28.60 | 26,664 | +0.20(+0.70%) |
Oct 02, 2019 | 28.40 | 29.20 | 27.20 | 28.40 | 46,880 | -0.40(-1.39%) |
Oct 01, 2019 | 31.00 | 32.00 | 28.80 | 28.80 | 29,368 | -2.20(-7.10%) |
Sep 30, 2019 | 29.80 | 31.50 | 29.00 | 31.00 | 49,165 | +0.00(+0.00%) |
Sep 27, 2019 | 30.80 | 32.20 | 29.80 | 31.00 | 31,640 | -0.20(-0.64%) |
Sep 26, 2019 | 33.00 | 33.00 | 30.20 | 31.20 | 69,233 | -2.40(-7.14%) |
Sep 25, 2019 | 32.40 | 34.30 | 31.86 | 33.60 | 40,380 | +0.80(+2.44%) |
Sep 24, 2019 | 34.80 | 35.10 | 31.80 | 32.80 | 48,554 | -2.60(-7.34%) |
Sep 23, 2019 | 34.80 | 36.00 | 32.80 | 35.40 | 67,938 | +0.40(+1.14%) |
Sep 20, 2019 | 36.00 | 36.40 | 34.40 | 35.00 | 113,540 | -1.00(-2.78%) |
Sep 19, 2019 | 37.60 | 38.20 | 35.60 | 36.00 | 47,831 | -1.60(-4.26%) |
Sep 18, 2019 | 37.80 | 38.70 | 36.00 | 37.60 | 99,725 | -1.20(-3.09%) |
Sep 17, 2019 | 41.80 | 42.80 | 37.80 | 38.80 | 62,695 | -3.00(-7.18%) |
Sep 16, 2019 | 41.80 | 44.60 | 40.60 | 41.80 | 137,858 | +2.40(+6.09%) |
Sep 13, 2019 | 38.00 | 39.50 | 36.40 | 39.40 | 53,635 | +1.80(+4.79%) |
Sep 12, 2019 | 36.60 | 38.20 | 34.00 | 37.60 | 50,227 | -0.60(-1.57%) |
Sep 11, 2019 | 38.20 | 39.60 | 36.00 | 38.20 | 118,422 | +0.60(+1.60%) |
Sep 10, 2019 | 34.40 | 39.10 | 34.40 | 37.60 | 105,544 | +2.80(+8.05%) |
Sep 09, 2019 | 31.60 | 35.00 | 30.80 | 34.80 | 45,622 | +3.60(+11.54%) |
Sep 06, 2019 | 31.00 | 32.40 | 29.00 | 31.20 | 53,960 | +0.80(+2.63%) |
Sep 05, 2019 | 29.40 | 31.20 | 29.20 | 30.40 | 59,959 | +1.40(+4.83%) |
Sep 04, 2019 | 27.40 | 29.40 | 27.00 | 29.00 | 49,255 | +2.20(+8.21%) |
Sep 03, 2019 | 27.60 | 27.60 | 26.20 | 26.80 | 63,996 | -1.40(-4.96%) |
Aug 30, 2019 | 30.80 | 30.80 | 27.90 | 28.20 | 33,320 | -2.60(-8.44%) |
Aug 29, 2019 | 29.80 | 31.60 | 29.60 | 30.80 | 24,105 | +1.40(+4.76%) |
Aug 28, 2019 | 29.60 | 30.60 | 28.00 | 29.40 | 30,841 | +0.00(+0.00%) |
Aug 27, 2019 | 31.00 | 31.00 | 28.80 | 29.40 | 52,212 | -1.40(-4.55%) |
Aug 26, 2019 | 32.00 | 33.00 | 30.60 | 30.80 | 49,666 | -1.00(-3.14%) |
Aug 23, 2019 | 34.00 | 34.60 | 31.40 | 31.80 | 36,520 | -3.20(-9.14%) |
Aug 22, 2019 | 36.80 | 37.80 | 35.00 | 35.00 | 43,313 | -1.60(-4.37%) |
Aug 21, 2019 | 35.40 | 38.60 | 35.20 | 36.60 | 80,254 | +2.40(+7.02%) |
Aug 20, 2019 | 32.80 | 34.40 | 31.20 | 34.20 | 243,267 | +1.20(+3.64%) |
Aug 19, 2019 | 30.80 | 33.00 | 30.00 | 33.00 | 40,443 | +2.80(+9.27%) |
Aug 16, 2019 | 29.60 | 30.40 | 27.40 | 30.20 | 51,640 | +1.40(+4.86%) |
Aug 15, 2019 | 29.60 | 30.00 | 28.00 | 28.80 | 50,142 | -0.80(-2.70%) |
Aug 14, 2019 | 31.00 | 31.30 | 29.00 | 29.60 | 114,012 | -2.40(-7.50%) |
Aug 13, 2019 | 32.80 | 34.50 | 31.60 | 32.00 | 50,190 | -0.60(-1.84%) |
Aug 12, 2019 | 33.60 | 33.80 | 32.00 | 32.60 | 62,357 | -1.00(-2.98%) |
Aug 09, 2019 | 36.80 | 36.80 | 33.20 | 33.60 | 63,395 | -3.00(-8.20%) |
Aug 08, 2019 | 38.00 | 38.60 | 36.20 | 36.60 | 40,088 | -0.80(-2.14%) |
Aug 07, 2019 | 39.00 | 39.60 | 36.20 | 37.40 | 77,133 | -3.00(-7.43%) |
Aug 06, 2019 | 40.60 | 42.20 | 38.00 | 40.40 | 139,699 | +0.00(+0.00%) |
Aug 05, 2019 | 39.20 | 41.60 | 37.80 | 40.40 | 62,204 | -0.80(-1.94%) |
Aug 02, 2019 | 44.60 | 45.30 | 40.80 | 41.20 | 71,805 | -3.80(-8.44%) |