Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 51.40 | 53.40 | 50.00 | 50.80 | 3,060 | -0.20(-0.39%) |
Aug 29, 2019 | 48.80 | 54.00 | 47.20 | 51.00 | 7,701 | +2.80(+5.81%) |
Aug 28, 2019 | 50.00 | 51.20 | 48.20 | 48.20 | 7,206 | -1.80(-3.60%) |
Aug 27, 2019 | 51.40 | 54.00 | 48.06 | 50.00 | 6,706 | -1.40(-2.72%) |
Aug 26, 2019 | 52.40 | 53.20 | 50.80 | 51.40 | 7,095 | -1.00(-1.91%) |
Aug 23, 2019 | 55.00 | 55.08 | 52.00 | 52.40 | 6,400 | -2.00(-3.68%) |
Aug 22, 2019 | 55.20 | 56.60 | 54.00 | 54.40 | 4,865 | -5.00(-8.42%) |
Aug 21, 2019 | 59.40 | 59.60 | 56.20 | 59.40 | 4,682 | +1.40(+2.41%) |
Aug 20, 2019 | 59.40 | 61.20 | 57.00 | 58.00 | 5,899 | -0.60(-1.02%) |
Aug 19, 2019 | 55.40 | 59.00 | 55.00 | 58.60 | 3,878 | +3.20(+5.78%) |
Aug 16, 2019 | 54.20 | 55.80 | 50.40 | 55.40 | 5,685 | -0.20(-0.36%) |
Aug 15, 2019 | 54.00 | 55.80 | 53.20 | 55.60 | 4,589 | +1.60(+2.96%) |
Aug 14, 2019 | 57.00 | 57.60 | 54.00 | 54.00 | 4,558 | -3.60(-6.25%) |
Aug 13, 2019 | 56.00 | 58.00 | 54.40 | 57.60 | 7,106 | +1.40(+2.49%) |
Aug 12, 2019 | 58.20 | 59.00 | 55.60 | 56.20 | 3,685 | -1.80(-3.10%) |
Aug 09, 2019 | 56.80 | 59.80 | 56.80 | 58.00 | 2,715 | +1.20(+2.11%) |
Aug 08, 2019 | 57.00 | 57.80 | 55.60 | 56.80 | 3,581 | +0.80(+1.43%) |
Aug 07, 2019 | 54.80 | 56.00 | 53.00 | 56.00 | 2,786 | +2.00(+3.70%) |
Aug 06, 2019 | 56.80 | 57.00 | 53.07 | 54.00 | 2,877 | +0.00(+0.00%) |
Aug 05, 2019 | 56.40 | 57.00 | 53.60 | 54.00 | 9,217 | -3.00(-5.26%) |
Aug 02, 2019 | 57.80 | 58.65 | 56.00 | 57.00 | 5,140 | -1.20(-2.06%) |
Aug 01, 2019 | 58.40 | 59.80 | 57.40 | 58.20 | 5,840 | -0.20(-0.34%) |
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%) |