Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 25.25 | 26.79 | 24.25 | 25.75 | 9,465 | +0.85(+3.41%) |
Sep 27, 2019 | 28.25 | 30.00 | 24.25 | 24.90 | 19,252 | -2.85(-10.27%) |
Sep 26, 2019 | 29.50 | 30.00 | 27.00 | 27.75 | 13,519 | -1.50(-5.13%) |
Sep 25, 2019 | 32.00 | 32.50 | 29.00 | 29.25 | 10,540 | -2.75(-8.59%) |
Sep 24, 2019 | 32.00 | 33.75 | 30.75 | 32.00 | 8,326 | +0.50(+1.59%) |
Sep 23, 2019 | 32.50 | 34.50 | 31.00 | 31.50 | 14,188 | -0.50(-1.56%) |
Sep 20, 2019 | 40.00 | 41.75 | 31.75 | 32.00 | 46,436 | -9.25(-22.42%) |
Sep 19, 2019 | 41.00 | 43.75 | 40.00 | 41.25 | 2,625 | +0.38(+0.93%) |
Sep 18, 2019 | 43.00 | 44.75 | 39.38 | 40.87 | 7,906 | -2.13(-4.95%) |
Sep 17, 2019 | 45.00 | 45.75 | 42.75 | 43.00 | 3,008 | -1.75(-3.91%) |
Sep 16, 2019 | 45.00 | 46.50 | 44.25 | 44.75 | 4,487 | +0.00(+0.00%) |
Sep 13, 2019 | 46.75 | 47.12 | 44.75 | 44.75 | 4,448 | -2.00(-4.28%) |
Sep 12, 2019 | 46.75 | 47.75 | 46.25 | 46.75 | 1,215 | +0.25(+0.54%) |
Sep 11, 2019 | 46.25 | 48.25 | 45.50 | 46.50 | 3,182 | +0.00(+0.00%) |
Sep 10, 2019 | 44.00 | 47.00 | 44.00 | 46.50 | 2,373 | +2.25(+5.08%) |
Sep 09, 2019 | 45.50 | 46.80 | 44.25 | 44.25 | 5,979 | -2.25(-4.84%) |
Sep 06, 2019 | 45.50 | 48.77 | 45.00 | 46.50 | 4,572 | +1.75(+3.91%) |
Sep 05, 2019 | 50.00 | 50.00 | 44.25 | 44.75 | 9,331 | -4.25(-8.67%) |
Sep 04, 2019 | 52.75 | 53.00 | 47.75 | 49.00 | 9,635 | -3.25(-6.22%) |
Sep 03, 2019 | 57.50 | 57.50 | 52.00 | 52.25 | 3,212 | -3.75(-6.70%) |
Aug 30, 2019 | 59.00 | 60.50 | 55.12 | 56.00 | 1,916 | -4.00(-6.67%) |
Aug 29, 2019 | 52.75 | 64.25 | 52.25 | 60.00 | 10,059 | +8.00(+15.38%) |
Aug 28, 2019 | 49.25 | 52.00 | 48.50 | 52.00 | 6,804 | +2.75(+5.58%) |
Aug 27, 2019 | 50.25 | 51.50 | 48.12 | 49.25 | 5,098 | -1.50(-2.96%) |
Aug 26, 2019 | 52.50 | 52.50 | 50.25 | 50.75 | 2,635 | -1.25(-2.40%) |
Aug 23, 2019 | 51.25 | 52.75 | 50.75 | 52.00 | 1,472 | +0.00(+0.00%) |
Aug 22, 2019 | 52.00 | 52.50 | 51.50 | 52.00 | 741 | +0.25(+0.48%) |
Aug 21, 2019 | 53.50 | 53.50 | 51.50 | 51.75 | 902 | -1.24(-2.34%) |
Aug 20, 2019 | 52.00 | 53.75 | 51.89 | 52.99 | 1,872 | +0.49(+0.93%) |
Aug 19, 2019 | 53.25 | 53.75 | 52.38 | 52.50 | 2,853 | +0.00(+0.00%) |
Aug 16, 2019 | 54.75 | 55.00 | 52.50 | 52.50 | 2,640 | -1.25(-2.33%) |
Aug 15, 2019 | 54.50 | 55.25 | 53.00 | 53.75 | 1,464 | +0.00(+0.00%) |
Aug 14, 2019 | 57.25 | 57.25 | 50.50 | 53.75 | 7,454 | -8.50(-13.65%) |
Aug 13, 2019 | 56.25 | 62.25 | 56.25 | 62.25 | 1,890 | +6.25(+11.16%) |
Aug 12, 2019 | 59.75 | 62.50 | 56.00 | 56.00 | 1,858 | -3.75(-6.28%) |
Aug 09, 2019 | 62.50 | 62.50 | 58.75 | 59.75 | 936 | -3.00(-4.78%) |
Aug 08, 2019 | 62.05 | 62.75 | 60.59 | 62.75 | 1,320 | +1.75(+2.87%) |
Aug 07, 2019 | 60.50 | 62.00 | 58.75 | 61.00 | 1,365 | -0.75(-1.21%) |
Aug 06, 2019 | 53.25 | 62.25 | 53.25 | 61.75 | 6,056 | +9.25(+17.62%) |
Aug 05, 2019 | 57.00 | 57.28 | 50.75 | 52.50 | 6,296 | -6.25(-10.64%) |
Aug 02, 2019 | 58.25 | 59.25 | 56.50 | 58.75 | 4,440 | -0.50(-0.84%) |
Aug 01, 2019 | 62.50 | 62.50 | 57.50 | 59.25 | 5,833 | -3.25(-5.20%) |
Jul 31, 2019 | 62.75 | 62.75 | 61.37 | 62.50 | 1,556 | -0.25(-0.40%) |
Jul 30, 2019 | 61.28 | 63.75 | 61.28 | 62.75 | 1,899 | -0.25(-0.40%) |
Jul 29, 2019 | 61.50 | 63.00 | 59.62 | 63.00 | 1,597 | +1.25(+2.02%) |
Jul 26, 2019 | 59.25 | 62.25 | 59.25 | 61.75 | 3,072 | +2.00(+3.35%) |
Jul 25, 2019 | 59.50 | 61.50 | 59.00 | 59.75 | 1,450 | -0.75(-1.24%) |
Jul 24, 2019 | 60.00 | 61.75 | 57.75 | 60.50 | 2,630 | -0.25(-0.41%) |
Jul 23, 2019 | 63.00 | 63.45 | 60.50 | 60.75 | 2,165 | -2.50(-3.95%) |
Jul 22, 2019 | 63.00 | 64.50 | 61.75 | 63.25 | 2,351 | +0.75(+1.20%) |
Jul 19, 2019 | 64.00 | 67.00 | 62.00 | 62.50 | 4,088 | -1.00(-1.57%) |
Jul 18, 2019 | 63.25 | 65.00 | 57.25 | 63.50 | 5,240 | +0.25(+0.40%) |
Jul 17, 2019 | 64.00 | 66.25 | 63.00 | 63.25 | 5,090 | -1.75(-2.69%) |
Jul 16, 2019 | 68.00 | 68.00 | 65.00 | 65.00 | 2,144 | -2.00(-2.99%) |
Jul 15, 2019 | 70.25 | 70.25 | 66.25 | 67.00 | 2,306 | -3.25(-4.63%) |
Jul 12, 2019 | 66.50 | 70.87 | 66.50 | 70.25 | 3,172 | +4.75(+7.25%) |
Jul 11, 2019 | 68.50 | 69.38 | 65.00 | 65.50 | 1,950 | -3.00(-4.38%) |
Jul 10, 2019 | 68.25 | 70.62 | 68.25 | 68.50 | 1,907 | +0.25(+0.37%) |
Jul 09, 2019 | 66.25 | 69.25 | 66.25 | 68.25 | 2,612 | +0.75(+1.11%) |
Jul 08, 2019 | 72.00 | 72.25 | 67.50 | 67.50 | 3,017 | -5.00(-6.90%) |
Jul 05, 2019 | 71.50 | 74.00 | 70.75 | 72.50 | 3,032 | +1.25(+1.75%) |
Jul 03, 2019 | 75.00 | 75.00 | 70.75 | 71.25 | 1,836 | -2.75(-3.72%) |
Jul 02, 2019 | 74.25 | 75.50 | 73.00 | 74.00 | 2,891 | -0.25(-0.34%) |