Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.00 | 53.40 | 48.60 | 49.50 | 3,441 | -1.80(-3.51%) |
Jul 30, 2019 | 47.40 | 51.90 | 47.10 | 51.30 | 1,463 | +4.80(+10.32%) |
Jul 29, 2019 | 43.80 | 46.95 | 43.80 | 46.50 | 1,885 | +3.00(+6.90%) |
Jul 26, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,336 | +0.00(+0.00%) |
Jul 25, 2019 | 43.50 | 45.00 | 43.50 | 43.50 | 1,632 | +0.00(+0.00%) |
Jul 24, 2019 | 39.90 | 44.70 | 39.90 | 43.50 | 3,248 | +3.90(+9.85%) |
Jul 23, 2019 | 45.30 | 45.60 | 39.00 | 39.60 | 4,455 | -6.00(-13.16%) |
Jul 22, 2019 | 46.20 | 46.50 | 45.00 | 45.60 | 2,039 | -0.90(-1.94%) |
Jul 19, 2019 | 46.50 | 47.25 | 45.30 | 46.50 | 993 | +0.00(+0.00%) |
Jul 18, 2019 | 45.60 | 46.80 | 45.60 | 46.50 | 950 | -0.30(-0.64%) |
Jul 17, 2019 | 48.60 | 49.50 | 45.60 | 46.80 | 1,789 | -1.50(-3.11%) |
Jul 16, 2019 | 48.30 | 51.30 | 47.10 | 48.30 | 1,662 | -0.30(-0.62%) |
Jul 15, 2019 | 47.40 | 48.90 | 46.20 | 48.60 | 1,674 | +1.20(+2.53%) |
Jul 12, 2019 | 48.00 | 49.20 | 46.80 | 47.40 | 1,686 | -0.30(-0.63%) |
Jul 11, 2019 | 50.40 | 50.40 | 45.60 | 47.70 | 2,077 | -2.40(-4.79%) |
Jul 10, 2019 | 51.95 | 51.95 | 47.40 | 50.10 | 2,252 | -0.90(-1.76%) |
Jul 09, 2019 | 52.50 | 54.90 | 50.40 | 51.00 | 2,442 | -1.50(-2.86%) |
Jul 08, 2019 | 52.80 | 53.40 | 50.10 | 52.50 | 2,669 | +2.40(+4.79%) |
Jul 05, 2019 | 52.50 | 52.50 | 49.50 | 50.10 | 4,590 | -2.70(-5.11%) |
Jul 03, 2019 | 53.10 | 54.00 | 50.40 | 52.80 | 1,410 | +0.30(+0.57%) |
Jul 02, 2019 | 53.10 | 56.43 | 52.50 | 52.50 | 4,054 | +0.00(+0.00%) |
Jul 01, 2019 | 54.00 | 57.00 | 52.20 | 52.50 | 4,288 | +0.90(+1.74%) |
Jun 28, 2019 | 50.10 | 54.30 | 48.90 | 51.60 | 79,633 | +1.20(+2.38%) |
Jun 27, 2019 | 51.00 | 51.90 | 48.90 | 50.40 | 6,592 | +0.00(+0.00%) |
Jun 26, 2019 | 53.40 | 58.09 | 50.40 | 50.40 | 4,350 | -4.80(-8.70%) |
Jun 25, 2019 | 49.50 | 58.50 | 48.90 | 55.20 | 3,941 | +5.70(+11.52%) |
Jun 24, 2019 | 50.10 | 50.70 | 48.90 | 49.50 | 2,987 | -0.60(-1.20%) |
Jun 21, 2019 | 49.80 | 52.50 | 49.50 | 50.10 | 3,573 | -1.50(-2.91%) |
Jun 20, 2019 | 52.50 | 52.50 | 48.90 | 51.60 | 3,882 | -0.30(-0.58%) |
Jun 19, 2019 | 54.60 | 55.50 | 51.00 | 51.90 | 3,059 | -2.10(-3.89%) |
Jun 18, 2019 | 54.00 | 54.34 | 52.50 | 54.00 | 2,102 | +1.20(+2.27%) |
Jun 17, 2019 | 50.40 | 53.40 | 49.80 | 52.80 | 3,170 | +2.70(+5.39%) |
Jun 14, 2019 | 51.60 | 53.10 | 47.40 | 50.10 | 8,170 | -0.90(-1.76%) |
Jun 13, 2019 | 54.00 | 55.50 | 48.60 | 51.00 | 4,932 | -1.80(-3.41%) |
Jun 12, 2019 | 56.10 | 57.30 | 52.20 | 52.80 | 2,918 | -3.30(-5.88%) |
Jun 11, 2019 | 60.00 | 62.10 | 53.40 | 56.10 | 4,818 | -2.10(-3.61%) |
Jun 10, 2019 | 51.00 | 59.10 | 50.10 | 58.20 | 5,400 | +9.00(+18.29%) |
Jun 07, 2019 | 49.80 | 50.40 | 46.80 | 49.20 | 4,140 | -0.90(-1.80%) |
Jun 06, 2019 | 52.50 | 54.00 | 48.90 | 50.10 | 4,536 | -1.80(-3.47%) |
Jun 05, 2019 | 58.20 | 60.00 | 51.00 | 51.90 | 6,441 | -8.70(-14.36%) |
Jun 04, 2019 | 50.70 | 78.90 | 50.70 | 60.60 | 18,661 | +10.50(+20.96%) |
Jun 03, 2019 | 52.20 | 53.40 | 49.50 | 50.10 | 2,697 | -1.50(-2.91%) |
May 31, 2019 | 48.90 | 51.90 | 48.60 | 51.60 | 3,436 | +2.70(+5.52%) |
May 30, 2019 | 52.80 | 54.00 | 48.60 | 48.90 | 2,475 | -4.50(-8.43%) |
May 29, 2019 | 55.50 | 55.50 | 48.57 | 53.40 | 4,460 | -2.10(-3.78%) |
May 28, 2019 | 59.10 | 59.40 | 54.90 | 55.50 | 1,313 | -3.30(-5.61%) |
May 24, 2019 | 56.70 | 59.70 | 55.50 | 58.80 | 2,450 | +2.70(+4.81%) |
May 23, 2019 | 60.60 | 60.90 | 55.50 | 56.10 | 3,538 | -3.90(-6.50%) |
May 22, 2019 | 58.20 | 60.60 | 57.00 | 60.00 | 1,696 | +1.80(+3.09%) |
May 21, 2019 | 60.60 | 61.20 | 56.10 | 58.20 | 2,476 | -1.80(-3.00%) |
May 20, 2019 | 61.20 | 62.10 | 57.90 | 60.00 | 2,907 | -1.20(-1.96%) |
May 17, 2019 | 63.00 | 63.00 | 60.90 | 61.20 | 1,393 | -1.80(-2.86%) |
May 16, 2019 | 66.30 | 66.33 | 63.00 | 63.00 | 2,244 | -3.90(-5.83%) |
May 15, 2019 | 66.00 | 68.70 | 61.50 | 66.90 | 3,281 | +0.90(+1.36%) |
May 14, 2019 | 74.10 | 75.32 | 65.40 | 66.00 | 2,728 | -7.50(-10.20%) |
May 13, 2019 | 78.00 | 78.00 | 73.50 | 73.50 | 2,673 | -3.00(-3.92%) |
May 10, 2019 | 76.80 | 78.97 | 75.60 | 76.50 | 2,866 | -2.70(-3.41%) |
May 09, 2019 | 75.90 | 80.70 | 75.60 | 79.20 | 1,694 | +3.60(+4.76%) |
May 08, 2019 | 82.80 | 84.00 | 75.00 | 75.60 | 4,586 | -8.70(-10.32%) |
May 07, 2019 | 82.50 | 86.70 | 82.50 | 84.30 | 3,401 | +2.40(+2.93%) |
May 06, 2019 | 87.00 | 87.30 | 78.30 | 81.90 | 4,156 | -6.90(-7.77%) |
May 03, 2019 | 82.80 | 94.50 | 75.00 | 88.80 | 10,376 | +16.80(+23.33%) |
May 02, 2019 | 84.00 | 89.70 | 66.30 | 72.00 | 4,755 | -11.10(-13.36%) |