Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 19.09 | 19.95 | 18.55 | 18.77 | 6,011 | +0.22(+1.19%) |
Aug 29, 2019 | 19.25 | 20.30 | 18.27 | 18.55 | 12,721 | -0.70(-3.64%) |
Aug 28, 2019 | 19.60 | 19.86 | 18.59 | 19.25 | 5,315 | -0.37(-1.87%) |
Aug 27, 2019 | 21.35 | 22.75 | 19.25 | 19.62 | 11,377 | -2.07(-9.55%) |
Aug 26, 2019 | 21.95 | 22.05 | 21.00 | 21.69 | 5,165 | -0.36(-1.63%) |
Aug 23, 2019 | 24.13 | 24.13 | 20.65 | 22.05 | 9,508 | -1.05(-4.55%) |
Aug 22, 2019 | 24.15 | 25.55 | 22.75 | 23.10 | 9,447 | -1.08(-4.49%) |
Aug 21, 2019 | 25.55 | 25.55 | 23.98 | 24.18 | 7,876 | +0.04(+0.14%) |
Aug 20, 2019 | 24.50 | 25.53 | 23.80 | 24.15 | 6,445 | -0.35(-1.43%) |
Aug 19, 2019 | 25.20 | 26.25 | 23.10 | 24.50 | 12,849 | -0.63(-2.52%) |
Aug 16, 2019 | 25.73 | 27.65 | 25.06 | 25.13 | 11,145 | +0.09(+0.36%) |
Aug 15, 2019 | 26.60 | 28.35 | 24.50 | 25.04 | 15,647 | -1.62(-6.09%) |
Aug 14, 2019 | 28.70 | 28.70 | 26.25 | 26.67 | 7,335 | -2.03(-7.09%) |
Aug 13, 2019 | 30.45 | 30.64 | 27.65 | 28.70 | 6,977 | -1.75(-5.75%) |
Aug 12, 2019 | 36.75 | 36.75 | 28.70 | 30.45 | 7,825 | -2.84(-8.54%) |
Aug 09, 2019 | 35.70 | 37.45 | 31.50 | 33.29 | 19,811 | -6.96(-17.29%) |
Aug 08, 2019 | 36.05 | 42.00 | 35.70 | 40.25 | 8,771 | +1.75(+4.55%) |
Aug 07, 2019 | 39.55 | 40.56 | 37.10 | 38.50 | 8,918 | -2.80(-6.78%) |
Aug 06, 2019 | 39.55 | 42.35 | 39.55 | 41.30 | 5,874 | +0.35(+0.85%) |
Aug 05, 2019 | 42.70 | 42.71 | 39.55 | 40.95 | 5,709 | -1.40(-3.31%) |
Aug 02, 2019 | 45.15 | 47.25 | 40.25 | 42.35 | 9,265 | -3.15(-6.92%) |
Aug 01, 2019 | 47.25 | 48.30 | 44.10 | 45.50 | 7,672 | -1.40(-2.99%) |
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%) |