Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.90 | 61.25 | 56.70 | 59.50 | 3,085 | -1.40(-2.30%) |
Jul 30, 2019 | 65.10 | 66.45 | 58.10 | 60.90 | 6,253 | -2.45(-3.87%) |
Jul 29, 2019 | 66.85 | 68.25 | 63.00 | 63.35 | 2,402 | -4.20(-6.22%) |
Jul 26, 2019 | 70.00 | 70.35 | 66.85 | 67.55 | 2,091 | -2.80(-3.98%) |
Jul 25, 2019 | 70.00 | 71.05 | 68.25 | 70.35 | 1,754 | +0.70(+1.01%) |
Jul 24, 2019 | 70.70 | 72.80 | 67.55 | 69.65 | 3,142 | -1.05(-1.49%) |
Jul 23, 2019 | 70.00 | 73.15 | 68.98 | 70.70 | 5,129 | +1.05(+1.51%) |
Jul 22, 2019 | 71.05 | 72.80 | 66.50 | 69.65 | 6,756 | -1.05(-1.49%) |
Jul 19, 2019 | 71.75 | 83.30 | 70.35 | 70.70 | 6,691 | -1.05(-1.46%) |
Jul 18, 2019 | 71.75 | 75.25 | 70.00 | 71.75 | 4,490 | -1.05(-1.44%) |
Jul 17, 2019 | 75.95 | 78.05 | 71.05 | 72.80 | 3,320 | -3.85(-5.02%) |
Jul 16, 2019 | 75.25 | 78.75 | 73.50 | 76.65 | 5,548 | +1.05(+1.39%) |
Jul 15, 2019 | 75.25 | 80.50 | 72.80 | 75.60 | 7,124 | -3.15(-4.00%) |
Jul 12, 2019 | 79.80 | 84.00 | 76.30 | 78.75 | 13,608 | -4.55(-5.46%) |
Jul 11, 2019 | 107.45 | 112.00 | 79.45 | 83.30 | 147,032 | +8.05(+10.70%) |
Jul 10, 2019 | 83.30 | 84.70 | 74.20 | 75.25 | 6,361 | -7.70(-9.28%) |
Jul 09, 2019 | 81.55 | 86.10 | 80.50 | 82.95 | 5,856 | +0.70(+0.85%) |
Jul 08, 2019 | 86.45 | 87.50 | 81.20 | 82.25 | 4,325 | -3.50(-4.08%) |
Jul 05, 2019 | 84.00 | 87.15 | 82.25 | 85.75 | 6,045 | +2.80(+3.38%) |
Jul 03, 2019 | 82.95 | 87.50 | 81.55 | 82.95 | 7,831 | +0.70(+0.85%) |
Jul 02, 2019 | 87.50 | 87.85 | 78.75 | 82.25 | 13,988 | -3.50(-4.08%) |
Jul 01, 2019 | 98.35 | 99.75 | 82.60 | 85.75 | 42,874 | -25.55(-22.96%) |
Jun 28, 2019 | 114.45 | 121.80 | 99.75 | 111.30 | 94,931 | -21.70(-16.32%) |
Jun 27, 2019 | 75.60 | 188.65 | 74.55 | 133.00 | 737,648 | +68.95(+107.65%) |
Jun 26, 2019 | 79.10 | 79.45 | 63.00 | 64.05 | 8,368 | -16.80(-20.78%) |
Jun 25, 2019 | 91.00 | 91.00 | 77.35 | 80.85 | 33,587 | -33.95(-29.57%) |
Jun 24, 2019 | 112.70 | 119.00 | 105.35 | 114.80 | 5,726 | +0.35(+0.31%) |
Jun 21, 2019 | 117.25 | 119.00 | 106.75 | 114.45 | 8,925 | -4.20(-3.54%) |
Jun 20, 2019 | 116.55 | 124.25 | 107.45 | 118.65 | 14,012 | +3.85(+3.35%) |
Jun 19, 2019 | 106.40 | 117.95 | 102.55 | 114.80 | 10,666 | +7.00(+6.49%) |
Jun 18, 2019 | 100.45 | 114.80 | 95.20 | 107.80 | 15,351 | +5.95(+5.84%) |
Jun 17, 2019 | 94.15 | 102.90 | 85.75 | 101.85 | 10,666 | +7.70(+8.18%) |
Jun 14, 2019 | 94.50 | 101.49 | 84.49 | 94.15 | 8,922 | -10.85(-10.33%) |
Jun 13, 2019 | 84.00 | 160.30 | 83.30 | 105.00 | 68,069 | +26.60(+33.93%) |
Jun 12, 2019 | 61.60 | 78.40 | 58.80 | 78.40 | 3,178 | +16.80(+27.27%) |
Jun 11, 2019 | 67.20 | 70.00 | 61.60 | 61.60 | 866 | -5.60(-8.33%) |
Jun 10, 2019 | 63.28 | 70.14 | 58.80 | 67.20 | 1,142 | +3.92(+6.19%) |
Jun 07, 2019 | 66.92 | 81.20 | 60.20 | 63.28 | 3,117 | -3.92(-5.83%) |
Jun 06, 2019 | 64.40 | 70.00 | 61.60 | 67.20 | 614 | +2.80(+4.35%) |
Jun 05, 2019 | 67.20 | 89.60 | 58.80 | 64.40 | 1,844 | -2.80(-4.17%) |
Jun 04, 2019 | 61.60 | 70.00 | 56.00 | 67.20 | 1,477 | +7.67(+12.89%) |
Jun 03, 2019 | 59.36 | 62.44 | 54.77 | 59.53 | 341 | -3.47(-5.51%) |
May 31, 2019 | 65.80 | 65.80 | 48.97 | 63.00 | 1,393 | -1.40(-2.17%) |
May 30, 2019 | 67.20 | 67.20 | 61.60 | 64.40 | 757 | -4.14(-6.05%) |
May 29, 2019 | 75.60 | 75.60 | 63.00 | 68.54 | 1,147 | -1.46(-2.08%) |
May 28, 2019 | 64.40 | 75.60 | 64.40 | 70.00 | 1,554 | +5.54(+8.60%) |
May 24, 2019 | 70.00 | 72.80 | 61.60 | 64.46 | 2,230 | -5.54(-7.92%) |
May 23, 2019 | 67.20 | 98.00 | 61.60 | 70.00 | 5,772 | +4.79(+7.34%) |
May 22, 2019 | 74.20 | 77.00 | 61.52 | 65.21 | 1,919 | -7.59(-10.42%) |
May 21, 2019 | 78.40 | 78.40 | 70.00 | 72.80 | 1,644 | -2.80(-3.70%) |
May 20, 2019 | 75.60 | 75.60 | 70.00 | 75.60 | 354 | +2.83(+3.89%) |
May 17, 2019 | 79.80 | 81.20 | 70.00 | 72.77 | 1,142 | -9.27(-11.30%) |
May 16, 2019 | 85.32 | 86.80 | 78.93 | 82.04 | 415 | -3.28(-3.84%) |
May 15, 2019 | 86.44 | 86.80 | 81.20 | 85.32 | 695 | -1.12(-1.30%) |
May 14, 2019 | 85.26 | 86.49 | 81.20 | 86.44 | 455 | +5.24(+6.45%) |
May 13, 2019 | 89.60 | 89.60 | 78.40 | 81.20 | 430 | -5.60(-6.45%) |
May 10, 2019 | 86.80 | 87.75 | 79.80 | 86.80 | 169 | +1.85(+2.18%) |
May 09, 2019 | 84.00 | 86.80 | 78.40 | 84.95 | 333 | -1.85(-2.13%) |
May 08, 2019 | 89.60 | 89.60 | 81.20 | 86.80 | 594 | +0.00(+0.00%) |
May 07, 2019 | 86.80 | 89.60 | 78.40 | 86.80 | 555 | +0.00(+0.00%) |
May 06, 2019 | 89.60 | 92.40 | 72.80 | 86.80 | 1,689 | -2.24(-2.52%) |
May 03, 2019 | 92.40 | 96.60 | 88.59 | 89.04 | 1,012 | -5.18(-5.50%) |
May 02, 2019 | 88.48 | 100.80 | 87.39 | 94.22 | 3,732 | +4.59(+5.12%) |