Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 24.00 | 24.60 | 23.00 | 23.00 | 2,331 | -1.00(-4.17%) |
Jul 30, 2019 | 23.80 | 24.48 | 23.20 | 24.00 | 1,010 | +0.00(+0.00%) |
Jul 29, 2019 | 26.00 | 26.00 | 22.20 | 24.00 | 2,009 | -1.40(-5.51%) |
Jul 26, 2019 | 22.40 | 25.96 | 22.40 | 25.40 | 6,270 | +3.20(+14.41%) |
Jul 25, 2019 | 22.00 | 24.00 | 22.00 | 22.20 | 2,817 | -0.60(-2.63%) |
Jul 24, 2019 | 24.20 | 24.88 | 22.00 | 22.80 | 4,405 | -1.20(-5.00%) |
Jul 23, 2019 | 24.60 | 24.80 | 24.00 | 24.00 | 1,581 | -0.80(-3.23%) |
Jul 22, 2019 | 25.00 | 25.80 | 24.80 | 24.80 | 3,738 | +0.20(+0.81%) |
Jul 19, 2019 | 24.60 | 26.00 | 24.60 | 24.60 | 7,610 | +0.20(+0.82%) |
Jul 18, 2019 | 25.00 | 26.00 | 24.40 | 24.40 | 2,857 | -1.00(-3.94%) |
Jul 17, 2019 | 27.00 | 27.00 | 25.00 | 25.40 | 5,220 | -1.60(-5.93%) |
Jul 16, 2019 | 29.00 | 29.00 | 27.00 | 27.00 | 2,315 | -1.40(-4.93%) |
Jul 15, 2019 | 28.40 | 28.80 | 27.20 | 28.40 | 2,480 | +0.00(+0.00%) |
Jul 12, 2019 | 30.00 | 30.00 | 28.40 | 28.40 | 1,600 | -0.72(-2.47%) |
Jul 11, 2019 | 28.80 | 30.80 | 28.40 | 29.12 | 7,064 | +0.12(+0.41%) |
Jul 10, 2019 | 29.00 | 29.80 | 28.80 | 29.00 | 1,214 | -0.20(-0.68%) |
Jul 09, 2019 | 28.40 | 30.30 | 28.40 | 29.20 | 2,243 | +0.80(+2.82%) |
Jul 08, 2019 | 29.00 | 29.80 | 28.40 | 28.40 | 2,967 | -1.00(-3.40%) |
Jul 05, 2019 | 31.40 | 31.40 | 29.00 | 29.40 | 3,155 | -0.75(-2.49%) |
Jul 03, 2019 | 31.80 | 31.80 | 29.00 | 30.15 | 3,600 | -1.85(-5.78%) |
Jul 02, 2019 | 28.00 | 32.80 | 27.60 | 32.00 | 21,592 | +4.00(+14.29%) |
Jul 01, 2019 | 29.60 | 29.60 | 27.60 | 28.00 | 4,252 | -1.00(-3.45%) |
Jun 28, 2019 | 29.40 | 29.40 | 28.00 | 29.00 | 3,285 | +0.40(+1.40%) |
Jun 27, 2019 | 30.20 | 30.80 | 28.40 | 28.60 | 5,157 | -1.40(-4.67%) |
Jun 26, 2019 | 28.60 | 30.60 | 28.40 | 30.00 | 2,524 | +1.80(+6.38%) |
Jun 25, 2019 | 30.00 | 30.05 | 28.20 | 28.20 | 4,511 | -1.80(-6.00%) |
Jun 24, 2019 | 32.00 | 32.00 | 28.80 | 30.00 | 4,869 | -1.00(-3.23%) |
Jun 21, 2019 | 31.80 | 31.80 | 30.20 | 31.00 | 6,625 | +0.00(+0.00%) |
Jun 20, 2019 | 29.60 | 32.00 | 29.60 | 31.00 | 20,017 | +2.60(+9.15%) |
Jun 19, 2019 | 32.80 | 32.80 | 28.40 | 28.40 | 27,063 | -5.20(-15.48%) |
Jun 18, 2019 | 31.00 | 38.00 | 31.00 | 33.60 | 60,941 | -24.40(-42.07%) |
Jun 17, 2019 | 55.00 | 61.00 | 53.00 | 58.00 | 14,491 | +3.20(+5.84%) |
Jun 14, 2019 | 53.20 | 65.00 | 52.60 | 54.80 | 38,085 | +3.40(+6.61%) |
Jun 13, 2019 | 50.80 | 51.80 | 50.20 | 51.40 | 713 | +1.40(+2.80%) |
Jun 12, 2019 | 51.80 | 52.60 | 50.00 | 50.00 | 1,581 | -2.20(-4.21%) |
Jun 11, 2019 | 52.80 | 52.80 | 50.20 | 52.20 | 1,418 | -0.60(-1.14%) |
Jun 10, 2019 | 53.60 | 53.82 | 51.40 | 52.80 | 1,158 | -0.40(-0.75%) |
Jun 07, 2019 | 55.00 | 55.00 | 51.80 | 53.20 | 1,520 | -0.80(-1.48%) |
Jun 06, 2019 | 51.20 | 54.00 | 50.40 | 54.00 | 2,314 | +2.20(+4.25%) |
Jun 05, 2019 | 50.20 | 51.94 | 48.00 | 51.80 | 2,407 | +2.00(+4.02%) |
Jun 04, 2019 | 51.00 | 52.20 | 47.00 | 49.80 | 5,936 | -0.60(-1.19%) |
Jun 03, 2019 | 52.20 | 54.40 | 50.40 | 50.40 | 3,221 | -2.70(-5.08%) |
May 31, 2019 | 50.80 | 55.60 | 50.80 | 53.10 | 4,670 | +2.50(+4.94%) |
May 30, 2019 | 50.80 | 52.00 | 50.40 | 50.60 | 2,147 | +0.00(+0.00%) |
May 29, 2019 | 55.80 | 58.26 | 50.40 | 50.60 | 8,516 | -5.60(-9.96%) |
May 28, 2019 | 59.20 | 60.00 | 56.00 | 56.20 | 5,825 | -3.60(-6.02%) |
May 24, 2019 | 59.40 | 61.40 | 59.40 | 59.80 | 2,810 | +0.40(+0.67%) |
May 23, 2019 | 59.40 | 61.00 | 59.40 | 59.40 | 2,682 | -0.20(-0.34%) |
May 22, 2019 | 60.40 | 60.90 | 53.40 | 59.60 | 5,883 | -0.60(-1.00%) |
May 21, 2019 | 61.20 | 61.80 | 59.60 | 60.20 | 3,432 | +0.00(+0.00%) |
May 20, 2019 | 61.00 | 62.00 | 60.00 | 60.20 | 3,640 | -1.60(-2.59%) |
May 17, 2019 | 63.00 | 64.10 | 57.20 | 61.80 | 10,690 | -0.60(-0.96%) |
May 16, 2019 | 67.00 | 67.00 | 61.00 | 62.40 | 15,043 | -1.60(-2.50%) |
May 15, 2019 | 69.60 | 72.00 | 64.00 | 64.00 | 17,392 | -5.40(-7.78%) |
May 14, 2019 | 89.80 | 89.80 | 60.20 | 69.40 | 79,168 | -22.20(-24.24%) |
May 13, 2019 | 95.40 | 98.00 | 90.20 | 91.60 | 8,750 | -3.40(-3.58%) |
May 10, 2019 | 100.00 | 100.40 | 94.20 | 95.00 | 9,000 | -3.20(-3.26%) |
May 09, 2019 | 93.60 | 99.80 | 93.60 | 98.20 | 12,806 | +4.00(+4.25%) |
May 08, 2019 | 95.00 | 97.00 | 93.20 | 94.20 | 2,076 | -0.80(-0.84%) |
May 07, 2019 | 93.20 | 98.20 | 93.00 | 95.00 | 3,197 | +1.00(+1.06%) |
May 06, 2019 | 92.20 | 99.80 | 89.40 | 94.00 | 14,706 | +1.60(+1.73%) |
May 03, 2019 | 96.80 | 96.80 | 91.20 | 92.40 | 7,680 | -2.20(-2.33%) |
May 02, 2019 | 87.60 | 104.60 | 87.60 | 94.60 | 11,862 | +7.00(+7.99%) |