Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.80 | 62.00 | 58.40 | 58.40 | 4,086 | -1.20(-2.01%) |
Jul 30, 2019 | 60.00 | 61.40 | 57.60 | 59.60 | 5,678 | +0.20(+0.34%) |
Jul 29, 2019 | 58.60 | 63.60 | 58.60 | 59.40 | 7,756 | +0.80(+1.37%) |
Jul 26, 2019 | 57.80 | 59.80 | 55.28 | 58.60 | 4,045 | +1.00(+1.74%) |
Jul 25, 2019 | 57.80 | 58.00 | 56.00 | 57.60 | 5,832 | +0.20(+0.35%) |
Jul 24, 2019 | 58.20 | 59.00 | 55.80 | 57.40 | 5,437 | -1.20(-2.05%) |
Jul 23, 2019 | 59.80 | 60.40 | 57.00 | 58.60 | 6,994 | -0.40(-0.68%) |
Jul 22, 2019 | 60.00 | 65.80 | 58.20 | 59.00 | 19,964 | -1.60(-2.64%) |
Jul 19, 2019 | 60.60 | 62.00 | 59.00 | 60.60 | 4,805 | +0.20(+0.33%) |
Jul 18, 2019 | 61.00 | 62.60 | 59.40 | 60.40 | 5,654 | +0.00(+0.00%) |
Jul 17, 2019 | 61.60 | 62.60 | 58.00 | 60.40 | 9,498 | -0.80(-1.31%) |
Jul 16, 2019 | 62.80 | 64.80 | 60.20 | 61.20 | 8,728 | -2.20(-3.47%) |
Jul 15, 2019 | 64.80 | 66.60 | 61.60 | 63.40 | 10,454 | -2.00(-3.06%) |
Jul 12, 2019 | 67.00 | 67.40 | 64.40 | 65.40 | 5,875 | -1.20(-1.80%) |
Jul 11, 2019 | 66.40 | 67.80 | 65.20 | 66.60 | 5,770 | -0.40(-0.60%) |
Jul 10, 2019 | 64.60 | 68.60 | 64.21 | 67.00 | 9,925 | +1.80(+2.76%) |
Jul 09, 2019 | 65.00 | 68.20 | 63.00 | 65.20 | 11,909 | -0.20(-0.31%) |
Jul 08, 2019 | 68.00 | 69.60 | 65.40 | 65.40 | 13,248 | -2.60(-3.82%) |
Jul 05, 2019 | 66.40 | 69.80 | 65.02 | 68.00 | 14,085 | +1.00(+1.49%) |
Jul 03, 2019 | 69.00 | 69.80 | 63.60 | 67.00 | 16,600 | -2.60(-3.74%) |
Jul 02, 2019 | 79.40 | 79.40 | 68.60 | 69.60 | 55,883 | -14.60(-17.34%) |
Jul 01, 2019 | 70.40 | 87.80 | 70.40 | 84.20 | 202,347 | +16.60(+24.56%) |
Jun 28, 2019 | 53.60 | 69.40 | 52.00 | 67.60 | 35,665 | +14.60(+27.55%) |
Jun 27, 2019 | 53.00 | 55.20 | 53.00 | 53.00 | 8,962 | -0.60(-1.12%) |
Jun 26, 2019 | 58.60 | 58.60 | 53.60 | 53.60 | 13,028 | -5.40(-9.15%) |
Jun 25, 2019 | 58.40 | 59.80 | 54.40 | 59.00 | 17,614 | +1.00(+1.72%) |
Jun 24, 2019 | 59.60 | 62.40 | 58.00 | 58.00 | 7,269 | -2.20(-3.65%) |
Jun 21, 2019 | 61.60 | 63.80 | 59.01 | 60.20 | 10,015 | -0.60(-0.99%) |
Jun 20, 2019 | 62.60 | 64.20 | 57.40 | 60.80 | 12,948 | -1.60(-2.56%) |
Jun 19, 2019 | 62.40 | 66.20 | 61.40 | 62.40 | 11,650 | -0.60(-0.95%) |
Jun 18, 2019 | 65.40 | 65.80 | 53.00 | 63.00 | 44,939 | -1.40(-2.17%) |
Jun 17, 2019 | 80.80 | 86.80 | 62.20 | 64.40 | 55,721 | -17.20(-21.08%) |
Jun 14, 2019 | 84.00 | 86.20 | 80.80 | 81.60 | 11,020 | -3.20(-3.77%) |
Jun 13, 2019 | 85.20 | 88.00 | 83.43 | 84.80 | 6,329 | -1.80(-2.08%) |
Jun 12, 2019 | 89.20 | 90.60 | 84.00 | 86.60 | 15,904 | -4.20(-4.63%) |
Jun 11, 2019 | 88.60 | 94.00 | 86.20 | 90.80 | 17,035 | +4.60(+5.34%) |
Jun 10, 2019 | 83.80 | 89.20 | 82.60 | 86.20 | 15,456 | +2.20(+2.62%) |
Jun 07, 2019 | 86.60 | 88.00 | 82.00 | 84.00 | 23,450 | -5.60(-6.25%) |
Jun 06, 2019 | 97.00 | 99.00 | 86.00 | 89.60 | 20,714 | -7.40(-7.63%) |
Jun 05, 2019 | 103.00 | 103.20 | 94.20 | 97.00 | 23,451 | -7.00(-6.73%) |
Jun 04, 2019 | 107.00 | 108.20 | 97.60 | 104.00 | 27,669 | +5.00(+5.05%) |
Jun 03, 2019 | 109.00 | 110.60 | 96.80 | 99.00 | 23,786 | -10.00(-9.17%) |
May 31, 2019 | 112.60 | 114.90 | 108.20 | 109.00 | 16,405 | -6.40(-5.55%) |
May 30, 2019 | 117.80 | 126.80 | 114.20 | 115.40 | 35,443 | -4.40(-3.67%) |
May 29, 2019 | 124.00 | 130.60 | 117.00 | 119.80 | 20,356 | -6.00(-4.77%) |
May 28, 2019 | 118.40 | 130.60 | 117.00 | 125.80 | 22,161 | +9.20(+7.89%) |
May 24, 2019 | 115.00 | 118.00 | 112.00 | 116.60 | 9,410 | +1.60(+1.39%) |
May 23, 2019 | 109.60 | 121.60 | 109.00 | 115.00 | 24,793 | +1.20(+1.05%) |
May 22, 2019 | 116.00 | 119.20 | 112.20 | 113.80 | 17,559 | -7.60(-6.26%) |
May 21, 2019 | 116.00 | 125.00 | 107.00 | 121.40 | 29,951 | +1.00(+0.83%) |
May 20, 2019 | 130.20 | 131.60 | 120.00 | 120.40 | 22,608 | -7.40(-5.79%) |
May 17, 2019 | 134.80 | 135.70 | 127.60 | 127.80 | 26,730 | -6.00(-4.48%) |
May 16, 2019 | 139.00 | 147.40 | 132.40 | 133.80 | 30,640 | -8.80(-6.17%) |
May 15, 2019 | 132.60 | 153.60 | 132.00 | 142.60 | 59,204 | +12.60(+9.69%) |
May 14, 2019 | 123.60 | 136.40 | 122.20 | 130.00 | 22,787 | +2.60(+2.04%) |
May 13, 2019 | 130.80 | 131.00 | 122.20 | 127.40 | 22,251 | -3.80(-2.90%) |
May 10, 2019 | 138.00 | 141.00 | 131.00 | 131.20 | 36,405 | -3.40(-2.53%) |
May 09, 2019 | 120.80 | 141.40 | 105.00 | 134.60 | 81,825 | +11.80(+9.61%) |
May 08, 2019 | 138.00 | 139.00 | 122.20 | 122.80 | 55,257 | -19.20(-13.52%) |
May 07, 2019 | 149.40 | 153.40 | 141.00 | 142.00 | 75,044 | -12.00(-7.79%) |
May 06, 2019 | 162.80 | 170.00 | 150.00 | 154.00 | 127,117 | -3.80(-2.41%) |
May 03, 2019 | 181.60 | 182.00 | 140.20 | 157.80 | 142,530 | -25.20(-13.77%) |
May 02, 2019 | 183.60 | 216.00 | 172.00 | 183.00 | 329,490 | +15.00(+8.93%) |