Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 87.36 | 90.72 | 84.48 | 89.76 | 20,295 | +2.88(+3.31%) |
Aug 29, 2019 | 85.92 | 91.68 | 85.92 | 86.88 | 53,186 | +4.80(+5.85%) |
Aug 28, 2019 | 79.20 | 83.52 | 73.92 | 82.08 | 39,345 | +1.44(+1.79%) |
Aug 27, 2019 | 85.92 | 86.40 | 77.76 | 80.64 | 31,879 | -4.80(-5.62%) |
Aug 26, 2019 | 88.32 | 88.80 | 82.56 | 85.44 | 23,973 | -2.40(-2.73%) |
Aug 23, 2019 | 87.36 | 93.12 | 86.88 | 87.84 | 19,225 | -1.92(-2.14%) |
Aug 22, 2019 | 96.00 | 97.39 | 88.80 | 89.76 | 25,824 | -5.28(-5.56%) |
Aug 21, 2019 | 87.84 | 98.88 | 86.40 | 95.04 | 38,847 | +7.20(+8.20%) |
Aug 20, 2019 | 91.20 | 91.20 | 84.00 | 87.84 | 22,941 | +1.92(+2.23%) |
Aug 19, 2019 | 92.64 | 95.04 | 84.48 | 85.92 | 31,754 | -5.76(-6.28%) |
Aug 16, 2019 | 86.40 | 93.60 | 86.27 | 91.68 | 37,595 | +7.68(+9.14%) |
Aug 15, 2019 | 98.40 | 98.88 | 83.52 | 84.00 | 45,814 | -14.40(-14.63%) |
Aug 14, 2019 | 93.60 | 102.72 | 86.88 | 98.40 | 58,436 | +5.76(+6.22%) |
Aug 13, 2019 | 92.64 | 99.36 | 91.20 | 92.64 | 35,709 | -0.96(-1.03%) |
Aug 12, 2019 | 100.80 | 101.76 | 92.64 | 93.60 | 33,939 | -6.72(-6.70%) |
Aug 09, 2019 | 102.72 | 105.11 | 92.64 | 100.32 | 62,137 | -9.60(-8.73%) |
Aug 08, 2019 | 112.32 | 118.08 | 105.60 | 109.92 | 37,932 | -0.48(-0.43%) |
Aug 07, 2019 | 103.68 | 114.72 | 101.76 | 110.40 | 33,642 | +4.80(+4.55%) |
Aug 06, 2019 | 107.04 | 112.80 | 101.28 | 105.60 | 41,494 | +3.84(+3.77%) |
Aug 05, 2019 | 112.80 | 113.76 | 96.96 | 101.76 | 59,904 | -14.88(-12.76%) |
Aug 02, 2019 | 116.64 | 121.44 | 111.84 | 116.64 | 46,900 | -2.40(-2.02%) |
Aug 01, 2019 | 114.72 | 128.16 | 113.76 | 119.04 | 67,849 | +3.36(+2.90%) |
Jul 31, 2019 | 137.28 | 139.20 | 107.52 | 115.68 | 201,253 | -23.52(-16.90%) |
Jul 30, 2019 | 132.00 | 141.60 | 125.28 | 139.20 | 138,730 | +10.56(+8.21%) |
Jul 29, 2019 | 114.24 | 131.52 | 113.76 | 128.64 | 129,372 | +17.76(+16.02%) |
Jul 26, 2019 | 100.32 | 115.68 | 99.84 | 110.88 | 71,266 | +10.08(+10.00%) |
Jul 25, 2019 | 112.80 | 117.12 | 99.36 | 100.80 | 132,292 | -11.52(-10.26%) |
Jul 24, 2019 | 99.84 | 115.68 | 99.84 | 112.32 | 169,108 | +14.88(+15.27%) |
Jul 23, 2019 | 95.04 | 97.92 | 89.76 | 97.44 | 67,363 | +3.36(+3.57%) |
Jul 22, 2019 | 82.56 | 100.80 | 82.56 | 94.08 | 178,322 | +12.00(+14.62%) |
Jul 19, 2019 | 76.32 | 85.44 | 75.84 | 82.08 | 80,918 | +6.24(+8.23%) |
Jul 18, 2019 | 71.04 | 76.32 | 68.64 | 75.84 | 105,502 | +10.08(+15.33%) |
Jul 17, 2019 | 67.20 | 67.68 | 65.76 | 65.76 | 8,999 | -1.44(-2.14%) |
Jul 16, 2019 | 69.12 | 69.12 | 67.20 | 67.20 | 5,885 | -1.44(-2.10%) |
Jul 15, 2019 | 68.64 | 69.12 | 66.72 | 68.64 | 6,440 | +0.48(+0.70%) |
Jul 12, 2019 | 67.20 | 69.60 | 66.24 | 68.16 | 11,235 | +0.96(+1.43%) |
Jul 11, 2019 | 66.72 | 68.16 | 62.40 | 67.20 | 23,922 | +0.48(+0.72%) |
Jul 10, 2019 | 71.52 | 72.00 | 64.32 | 66.72 | 32,205 | -3.84(-5.44%) |
Jul 09, 2019 | 70.08 | 72.48 | 67.20 | 70.56 | 41,378 | +0.48(+0.68%) |
Jul 08, 2019 | 69.60 | 70.56 | 67.68 | 70.08 | 27,418 | +1.92(+2.82%) |
Jul 05, 2019 | 64.80 | 69.60 | 64.32 | 68.16 | 52,777 | +2.88(+4.41%) |
Jul 03, 2019 | 61.92 | 65.28 | 59.52 | 65.28 | 42,997 | +4.32(+7.09%) |
Jul 02, 2019 | 55.20 | 62.40 | 55.20 | 60.96 | 31,214 | +4.80(+8.55%) |
Jul 01, 2019 | 54.72 | 57.60 | 53.76 | 56.16 | 11,970 | +1.44(+2.63%) |
Jun 28, 2019 | 53.28 | 55.20 | 52.32 | 54.72 | 9,183 | +2.40(+4.59%) |
Jun 27, 2019 | 55.20 | 56.64 | 50.40 | 52.32 | 40,783 | -5.28(-9.17%) |
Jun 26, 2019 | 55.20 | 63.84 | 52.80 | 57.60 | 295,507 | +7.20(+14.29%) |
Jun 25, 2019 | 48.48 | 56.64 | 48.00 | 50.40 | 63,053 | +1.92(+3.96%) |
Jun 24, 2019 | 48.96 | 48.96 | 48.00 | 48.48 | 3,763 | +0.48(+1.00%) |
Jun 21, 2019 | 48.48 | 48.56 | 47.21 | 48.00 | 5,091 | -0.48(-0.99%) |
Jun 20, 2019 | 49.92 | 49.92 | 46.14 | 48.48 | 13,618 | +0.00(+0.00%) |
Jun 19, 2019 | 44.64 | 48.96 | 44.16 | 48.48 | 20,427 | +4.08(+9.19%) |
Jun 18, 2019 | 43.17 | 45.50 | 43.17 | 44.40 | 5,990 | +0.72(+1.65%) |
Jun 17, 2019 | 43.20 | 44.64 | 42.83 | 43.68 | 4,868 | +0.49(+1.13%) |
Jun 14, 2019 | 42.72 | 43.40 | 42.72 | 43.19 | 2,383 | +0.46(+1.08%) |
Jun 13, 2019 | 42.98 | 43.19 | 42.72 | 42.73 | 865 | +0.73(+1.74%) |
Jun 12, 2019 | 43.20 | 43.68 | 41.76 | 42.00 | 787 | +0.24(+0.57%) |
Jun 11, 2019 | 42.24 | 43.19 | 41.65 | 41.76 | 5,024 | -0.96(-2.25%) |
Jun 10, 2019 | 43.68 | 43.68 | 42.12 | 42.72 | 3,818 | -0.14(-0.34%) |
Jun 07, 2019 | 42.24 | 43.33 | 42.24 | 42.86 | 2,241 | +0.90(+2.14%) |
Jun 06, 2019 | 42.72 | 42.72 | 41.54 | 41.97 | 751 | +0.44(+1.06%) |
Jun 05, 2019 | 40.90 | 43.18 | 40.80 | 41.52 | 3,173 | +0.08(+0.19%) |
Jun 04, 2019 | 46.32 | 47.52 | 40.80 | 41.45 | 20,543 | -0.52(-1.25%) |