Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 56.49 | 58.50 | 55.23 | 57.12 | 1,600 | +1.58(+2.85%) |
Aug 29, 2019 | 55.36 | 56.27 | 55.19 | 55.54 | 1,453 | -1.13(-1.99%) |
Aug 28, 2019 | 55.01 | 57.43 | 55.01 | 56.67 | 923 | -1.75(-3.00%) |
Aug 27, 2019 | 60.00 | 60.00 | 57.32 | 58.42 | 1,511 | -2.11(-3.49%) |
Aug 26, 2019 | 58.89 | 60.53 | 58.51 | 60.53 | 1,766 | +0.14(+0.24%) |
Aug 23, 2019 | 60.00 | 60.61 | 59.55 | 60.39 | 1,400 | +2.97(+5.17%) |
Aug 22, 2019 | 57.00 | 57.90 | 57.00 | 57.42 | 320 | +0.75(+1.32%) |
Aug 21, 2019 | 55.00 | 56.67 | 55.00 | 56.67 | 282 | +0.26(+0.46%) |
Aug 20, 2019 | 58.15 | 58.15 | 56.41 | 56.41 | 305 | +0.45(+0.80%) |
Aug 19, 2019 | 56.73 | 56.75 | 55.97 | 55.97 | 609 | -2.16(-3.72%) |
Aug 16, 2019 | 58.50 | 58.83 | 58.13 | 58.13 | 800 | -0.75(-1.28%) |
Aug 15, 2019 | 59.00 | 59.00 | 57.68 | 58.88 | 480 | +0.88(+1.52%) |
Aug 14, 2019 | 58.28 | 59.29 | 57.98 | 58.00 | 4,044 | +3.00(+5.46%) |
Aug 13, 2019 | 55.23 | 55.46 | 54.16 | 55.00 | 3,106 | -3.77(-6.42%) |
Aug 12, 2019 | 58.85 | 59.53 | 58.77 | 58.77 | 1,456 | -0.67(-1.12%) |
Aug 09, 2019 | 60.21 | 60.35 | 58.75 | 59.43 | 1,800 | -2.88(-4.61%) |
Aug 08, 2019 | 63.56 | 64.19 | 61.31 | 62.31 | 1,636 | -0.70(-1.12%) |
Aug 07, 2019 | 64.00 | 66.00 | 63.01 | 63.01 | 5,398 | +2.48(+4.09%) |
Aug 06, 2019 | 59.99 | 60.54 | 59.99 | 60.54 | 1,404 | +2.38(+4.09%) |
Aug 05, 2019 | 57.00 | 58.16 | 57.00 | 58.16 | 1,060 | +0.24(+0.41%) |
Aug 02, 2019 | 52.94 | 57.92 | 52.94 | 57.92 | 1,800 | -0.81(-1.37%) |
Aug 01, 2019 | 53.50 | 60.28 | 52.40 | 58.73 | 2,954 | +5.84(+11.05%) |
Jul 31, 2019 | 52.00 | 52.88 | 51.66 | 52.88 | 779 | +0.54(+1.04%) |
Jul 30, 2019 | 53.20 | 54.42 | 49.05 | 52.34 | 1,091 | -2.47(-4.51%) |
Jul 29, 2019 | 56.20 | 56.20 | 54.81 | 54.81 | 487 | -1.35(-2.40%) |
Jul 26, 2019 | 56.40 | 56.40 | 56.16 | 56.16 | 300 | -0.43(-0.77%) |
Jul 25, 2019 | 56.00 | 56.60 | 56.00 | 56.60 | 1,024 | -0.14(-0.24%) |
Jul 24, 2019 | 54.17 | 56.74 | 54.05 | 56.74 | 906 | +2.20(+4.03%) |
Jul 23, 2019 | 55.07 | 55.07 | 54.54 | 54.54 | 287 | -1.29(-2.31%) |
Jul 22, 2019 | 56.02 | 56.02 | 55.83 | 55.83 | 280 | -0.43(-0.77%) |
Jul 19, 2019 | 55.75 | 56.26 | 55.75 | 56.26 | 400 | +0.52(+0.93%) |
Jul 18, 2019 | 54.50 | 58.00 | 54.15 | 55.74 | 11,503 | +1.09(+1.99%) |
Jul 17, 2019 | 53.49 | 55.00 | 51.18 | 54.65 | 3,947 | +3.34(+6.51%) |
Jul 16, 2019 | 53.21 | 53.71 | 51.31 | 51.31 | 1,596 | +1.22(+2.44%) |
Jul 15, 2019 | 49.18 | 50.09 | 48.84 | 50.09 | 1,092 | +1.24(+2.54%) |
Jul 12, 2019 | 48.60 | 49.44 | 48.55 | 48.85 | 1,500 | +0.17(+0.35%) |
Jul 11, 2019 | 47.44 | 49.70 | 47.44 | 48.68 | 3,495 | -0.38(-0.77%) |
Jul 10, 2019 | 50.00 | 51.75 | 48.50 | 49.06 | 4,482 | -3.75(-7.09%) |
Jul 09, 2019 | 52.76 | 52.81 | 52.76 | 52.81 | 348 | -0.49(-0.92%) |
Jul 08, 2019 | 54.10 | 54.10 | 53.00 | 53.29 | 1,674 | -0.46(-0.85%) |
Jul 05, 2019 | 55.04 | 55.25 | 53.38 | 53.75 | 1,900 | -0.64(-1.17%) |
Jul 03, 2019 | 55.50 | 55.50 | 53.99 | 54.39 | 500 | -1.28(-2.30%) |
Jul 02, 2019 | 52.78 | 56.91 | 52.42 | 55.67 | 3,153 | +4.65(+9.11%) |
Jul 01, 2019 | 50.30 | 51.02 | 49.30 | 51.02 | 1,204 | -1.52(-2.90%) |
Jun 28, 2019 | 50.48 | 53.81 | 50.48 | 52.54 | 1,400 | +1.95(+3.85%) |
Jun 27, 2019 | 50.94 | 50.94 | 50.00 | 50.60 | 1,207 | +0.29(+0.58%) |
Jun 26, 2019 | 50.01 | 50.32 | 48.60 | 50.30 | 3,944 | -3.09(-5.79%) |
Jun 25, 2019 | 52.60 | 53.39 | 51.70 | 53.39 | 931 | -0.13(-0.25%) |
Jun 24, 2019 | 55.80 | 55.83 | 52.82 | 53.53 | 2,787 | -0.34(-0.63%) |
Jun 21, 2019 | 54.53 | 54.53 | 53.87 | 53.87 | 500 | -1.66(-2.99%) |
Jun 20, 2019 | 57.90 | 57.90 | 55.00 | 55.53 | 3,641 | -5.86(-9.54%) |
Jun 19, 2019 | 61.22 | 61.65 | 61.22 | 61.39 | 444 | -0.64(-1.04%) |
Jun 18, 2019 | 62.33 | 62.33 | 61.34 | 62.03 | 2,336 | -4.27(-6.44%) |
Jun 17, 2019 | 65.02 | 67.05 | 65.02 | 66.30 | 1,402 | +1.11(+1.70%) |
Jun 14, 2019 | 66.25 | 66.25 | 63.15 | 65.19 | 4,500 | -0.89(-1.35%) |
Jun 13, 2019 | 64.48 | 66.41 | 64.48 | 66.08 | 756 | -3.04(-4.40%) |
Jun 12, 2019 | 67.30 | 69.12 | 67.30 | 69.12 | 2,669 | +6.02(+9.53%) |
Jun 11, 2019 | 62.90 | 63.90 | 62.90 | 63.10 | 1,143 | +0.08(+0.12%) |
Jun 10, 2019 | 61.83 | 63.68 | 61.02 | 63.02 | 907 | +0.66(+1.06%) |
Jun 07, 2019 | 62.66 | 63.00 | 61.37 | 62.36 | 1,200 | -2.30(-3.56%) |
Jun 06, 2019 | 66.66 | 68.50 | 64.66 | 64.66 | 1,152 | -2.55(-3.80%) |
Jun 05, 2019 | 66.00 | 69.00 | 66.00 | 67.21 | 3,221 | +4.11(+6.51%) |
Jun 04, 2019 | 64.05 | 65.00 | 61.98 | 63.10 | 2,801 | -1.90(-2.92%) |