Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 45.50 | 48.65 | 43.40 | 46.90 | 16,431 | +1.05(+2.29%) |
Jul 30, 2019 | 42.70 | 45.85 | 42.70 | 45.85 | 30,555 | -2.10(-4.38%) |
Jul 29, 2019 | 50.75 | 56.00 | 43.05 | 47.95 | 353,451 | +12.25(+34.31%) |
Jul 26, 2019 | 38.50 | 39.34 | 34.83 | 35.70 | 15,282 | -3.50(-8.93%) |
Jul 25, 2019 | 39.55 | 39.98 | 38.85 | 39.20 | 1,328 | -0.35(-0.88%) |
Jul 24, 2019 | 38.85 | 39.90 | 38.50 | 39.55 | 1,980 | +0.70(+1.80%) |
Jul 23, 2019 | 41.30 | 42.00 | 38.85 | 38.85 | 4,652 | -2.10(-5.13%) |
Jul 22, 2019 | 39.55 | 41.30 | 37.45 | 40.95 | 6,674 | +0.70(+1.74%) |
Jul 19, 2019 | 36.75 | 42.70 | 36.75 | 40.25 | 15,637 | +2.40(+6.33%) |
Jul 18, 2019 | 44.80 | 44.80 | 36.75 | 37.85 | 11,857 | -6.25(-14.17%) |
Jul 17, 2019 | 44.80 | 46.20 | 43.40 | 44.10 | 9,812 | -2.45(-5.26%) |
Jul 16, 2019 | 47.95 | 49.27 | 44.10 | 46.55 | 10,612 | -2.45(-5.00%) |
Jul 15, 2019 | 49.00 | 51.47 | 48.30 | 49.00 | 7,343 | +0.00(+0.00%) |
Jul 12, 2019 | 48.65 | 51.45 | 48.30 | 49.00 | 4,234 | -1.75(-3.45%) |
Jul 11, 2019 | 53.20 | 53.55 | 47.25 | 50.75 | 16,715 | -3.85(-7.05%) |
Jul 10, 2019 | 57.05 | 57.05 | 53.20 | 54.60 | 9,268 | -1.09(-1.96%) |
Jul 09, 2019 | 56.00 | 59.15 | 54.60 | 55.69 | 9,280 | -1.29(-2.27%) |
Jul 08, 2019 | 56.00 | 58.10 | 55.65 | 56.98 | 8,638 | -0.77(-1.33%) |
Jul 05, 2019 | 57.05 | 60.20 | 57.05 | 57.75 | 10,280 | +1.75(+3.12%) |
Jul 03, 2019 | 54.60 | 57.75 | 54.25 | 56.00 | 9,991 | -0.35(-0.62%) |
Jul 02, 2019 | 60.55 | 61.95 | 56.00 | 56.35 | 14,354 | -4.20(-6.94%) |
Jul 01, 2019 | 63.00 | 65.45 | 60.20 | 60.55 | 24,635 | +1.40(+2.37%) |
Jun 28, 2019 | 60.90 | 61.95 | 58.80 | 59.15 | 9,225 | -1.40(-2.31%) |
Jun 27, 2019 | 58.80 | 61.25 | 58.10 | 60.55 | 15,361 | +1.75(+2.98%) |
Jun 26, 2019 | 60.20 | 61.60 | 58.10 | 58.80 | 16,967 | -2.80(-4.55%) |
Jun 25, 2019 | 62.30 | 64.75 | 58.45 | 61.60 | 21,777 | -2.10(-3.30%) |
Jun 24, 2019 | 69.30 | 69.30 | 61.60 | 63.70 | 30,188 | -3.50(-5.21%) |
Jun 21, 2019 | 70.00 | 72.45 | 67.20 | 67.20 | 34,282 | -4.20(-5.88%) |
Jun 20, 2019 | 66.85 | 73.50 | 66.50 | 71.40 | 66,947 | +2.45(+3.55%) |
Jun 19, 2019 | 64.05 | 78.40 | 64.05 | 68.95 | 101,724 | +0.35(+0.51%) |
Jun 18, 2019 | 56.70 | 71.75 | 56.70 | 68.60 | 97,710 | +7.35(+12.00%) |
Jun 17, 2019 | 60.55 | 66.85 | 53.20 | 61.25 | 73,993 | +3.15(+5.42%) |
Jun 14, 2019 | 72.10 | 72.80 | 56.70 | 58.10 | 135,022 | -14.35(-19.81%) |
Jun 13, 2019 | 65.45 | 79.80 | 64.05 | 72.45 | 230,797 | -2.45(-3.27%) |
Jun 12, 2019 | 68.95 | 83.65 | 56.35 | 74.90 | 325,822 | +1.05(+1.42%) |
Jun 11, 2019 | 141.40 | 141.40 | 70.00 | 73.85 | 888,804 | -34.65(-31.94%) |
Jun 10, 2019 | 38.50 | 126.00 | 31.15 | 108.50 | 1,505,167 | +97.37(+874.84%) |
Jun 07, 2019 | 11.55 | 11.55 | 10.87 | 11.13 | 5,297 | -0.07(-0.62%) |
Jun 06, 2019 | 11.20 | 12.23 | 10.61 | 11.20 | 26,287 | +0.38(+3.56%) |
Jun 05, 2019 | 10.85 | 13.30 | 10.50 | 10.81 | 52,386 | -0.06(-0.58%) |
Jun 04, 2019 | 10.85 | 11.87 | 10.50 | 10.88 | 27,684 | +0.08(+0.75%) |
Jun 03, 2019 | 13.96 | 13.96 | 10.50 | 10.80 | 39,155 | -4.25(-28.26%) |
May 31, 2019 | 10.79 | 16.45 | 10.24 | 15.05 | 87,062 | +4.52(+42.86%) |
May 30, 2019 | 12.01 | 12.01 | 10.50 | 10.54 | 14,398 | -1.37(-11.47%) |
May 29, 2019 | 11.20 | 12.95 | 10.50 | 11.90 | 20,117 | +1.40(+13.33%) |
May 28, 2019 | 10.29 | 12.30 | 9.450 | 10.50 | 19,824 | +0.70(+7.14%) |
May 24, 2019 | 10.15 | 11.20 | 9.450 | 9.800 | 6,054 | -0.64(-6.10%) |
May 23, 2019 | 9.947 | 14.00 | 9.450 | 10.44 | 48,468 | +0.38(+3.76%) |
May 22, 2019 | 9.800 | 11.19 | 9.135 | 10.06 | 13,591 | -1.49(-12.94%) |
May 21, 2019 | 12.25 | 12.82 | 10.88 | 11.55 | 6,360 | -0.56(-4.62%) |
May 20, 2019 | 12.97 | 14.02 | 10.95 | 12.11 | 27,837 | -1.47(-10.84%) |
May 17, 2019 | 12.95 | 14.70 | 12.76 | 13.59 | 11,620 | -1.11(-7.57%) |
May 16, 2019 | 16.45 | 17.50 | 12.67 | 14.70 | 39,982 | -3.50(-19.23%) |
May 15, 2019 | 21.00 | 21.35 | 17.15 | 18.20 | 52,323 | -7.35(-28.77%) |
May 14, 2019 | 13.65 | 30.45 | 13.65 | 25.55 | 513,589 | +15.40(+151.72%) |
May 13, 2019 | 17.50 | 17.50 | 8.050 | 10.15 | 14,221 | -4.55(-30.95%) |
May 10, 2019 | 21.00 | 21.17 | 14.42 | 14.70 | 7,288 | -5.25(-26.32%) |
May 09, 2019 | 31.50 | 31.50 | 19.25 | 19.95 | 16,237 | -10.12(-33.65%) |
May 08, 2019 | 29.40 | 33.78 | 27.10 | 30.07 | 5,377 | +4.01(+15.41%) |
May 07, 2019 | 33.32 | 33.42 | 25.58 | 26.05 | 5,337 | -7.20(-21.64%) |
May 06, 2019 | 36.40 | 36.40 | 32.90 | 33.25 | 495 | -3.15(-8.65%) |
May 03, 2019 | 36.75 | 36.75 | 36.40 | 36.40 | 514 | +0.13(+0.35%) |
May 02, 2019 | 34.48 | 42.70 | 34.30 | 36.27 | 6,145 | +1.80(+5.22%) |