Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.00 | 49.37 | 44.80 | 46.89 | 952 | +0.89(+1.94%) |
Aug 29, 2019 | 46.00 | 49.60 | 44.40 | 46.00 | 1,331 | +2.00(+4.55%) |
Aug 28, 2019 | 44.40 | 46.80 | 43.20 | 44.00 | 605 | -0.40(-0.90%) |
Aug 27, 2019 | 46.40 | 48.80 | 44.00 | 44.40 | 1,115 | -1.80(-3.90%) |
Aug 26, 2019 | 45.20 | 47.20 | 43.60 | 46.20 | 3,961 | +1.20(+2.67%) |
Aug 23, 2019 | 45.20 | 47.04 | 44.00 | 45.00 | 3,082 | +0.20(+0.45%) |
Aug 22, 2019 | 45.60 | 47.60 | 44.80 | 44.80 | 1,109 | -1.20(-2.61%) |
Aug 21, 2019 | 51.20 | 51.60 | 45.21 | 46.00 | 4,063 | -2.40(-4.96%) |
Aug 20, 2019 | 55.20 | 55.20 | 48.00 | 48.40 | 2,907 | -3.20(-6.20%) |
Aug 19, 2019 | 51.60 | 55.20 | 51.60 | 51.60 | 2,472 | +1.20(+2.38%) |
Aug 16, 2019 | 54.00 | 55.60 | 50.40 | 50.40 | 4,245 | -0.60(-1.18%) |
Aug 15, 2019 | 58.00 | 58.80 | 49.90 | 51.00 | 12,437 | -25.00(-32.89%) |
Aug 14, 2019 | 74.00 | 76.00 | 72.40 | 76.00 | 1,738 | +2.00(+2.70%) |
Aug 13, 2019 | 74.80 | 76.00 | 72.80 | 74.00 | 819 | -0.40(-0.54%) |
Aug 12, 2019 | 75.60 | 75.60 | 74.00 | 74.40 | 1,086 | -1.20(-1.59%) |
Aug 09, 2019 | 72.00 | 76.00 | 72.00 | 75.60 | 1,062 | +4.80(+6.78%) |
Aug 08, 2019 | 76.80 | 76.80 | 70.40 | 70.80 | 1,366 | +0.00(+0.00%) |
Aug 07, 2019 | 75.20 | 76.40 | 70.00 | 70.80 | 3,568 | -4.40(-5.85%) |
Aug 06, 2019 | 78.00 | 80.00 | 75.20 | 75.20 | 659 | -2.00(-2.59%) |
Aug 05, 2019 | 76.80 | 78.88 | 74.80 | 77.20 | 1,296 | -0.80(-1.03%) |
Aug 02, 2019 | 76.40 | 82.00 | 76.40 | 78.00 | 830 | +0.00(+0.00%) |
Aug 01, 2019 | 80.00 | 81.60 | 78.00 | 78.00 | 1,896 | -1.20(-1.52%) |
Jul 31, 2019 | 78.00 | 80.94 | 74.40 | 79.20 | 3,110 | +0.00(+0.00%) |
Jul 30, 2019 | 78.40 | 81.60 | 75.20 | 79.20 | 1,006 | -0.80(-1.00%) |
Jul 29, 2019 | 81.60 | 81.60 | 77.20 | 80.00 | 686 | -0.40(-0.50%) |
Jul 26, 2019 | 74.00 | 81.20 | 74.00 | 80.40 | 1,810 | +6.00(+8.06%) |
Jul 25, 2019 | 82.80 | 95.20 | 70.00 | 74.40 | 14,362 | -7.60(-9.27%) |
Jul 24, 2019 | 83.20 | 86.80 | 80.00 | 82.00 | 1,350 | -1.20(-1.44%) |
Jul 23, 2019 | 91.60 | 91.66 | 80.40 | 83.20 | 837 | -8.40(-9.17%) |
Jul 22, 2019 | 86.80 | 99.60 | 86.00 | 91.60 | 4,429 | +6.80(+8.02%) |
Jul 19, 2019 | 80.80 | 86.00 | 76.00 | 84.80 | 1,885 | +4.80(+6.00%) |
Jul 18, 2019 | 80.00 | 81.20 | 79.20 | 80.00 | 1,762 | +0.40(+0.50%) |
Jul 17, 2019 | 79.60 | 81.60 | 78.80 | 79.60 | 1,278 | -0.40(-0.50%) |
Jul 16, 2019 | 80.40 | 81.69 | 78.00 | 80.00 | 812 | -0.47(-0.58%) |
Jul 15, 2019 | 81.20 | 82.28 | 78.40 | 80.47 | 939 | +0.07(+0.08%) |
Jul 12, 2019 | 81.60 | 82.40 | 80.00 | 80.40 | 730 | -0.40(-0.50%) |
Jul 11, 2019 | 78.00 | 82.00 | 78.00 | 80.80 | 730 | +1.20(+1.51%) |
Jul 10, 2019 | 80.00 | 82.00 | 78.40 | 79.60 | 765 | +0.40(+0.51%) |
Jul 09, 2019 | 80.00 | 81.96 | 78.00 | 79.20 | 6,785 | -2.00(-2.46%) |
Jul 08, 2019 | 82.00 | 82.40 | 79.20 | 81.20 | 1,263 | +0.40(+0.50%) |
Jul 05, 2019 | 80.80 | 82.40 | 80.00 | 80.80 | 322 | +0.48(+0.59%) |
Jul 03, 2019 | 80.00 | 80.32 | 77.20 | 80.32 | 1,080 | +0.72(+0.91%) |
Jul 02, 2019 | 83.20 | 84.00 | 72.00 | 79.60 | 1,229 | -1.60(-1.97%) |
Jul 01, 2019 | 79.20 | 84.80 | 79.20 | 81.20 | 2,210 | +1.20(+1.50%) |
Jun 28, 2019 | 78.80 | 84.00 | 77.00 | 80.00 | 2,950 | +0.80(+1.01%) |
Jun 27, 2019 | 72.40 | 80.00 | 70.80 | 79.20 | 2,945 | +6.40(+8.79%) |
Jun 26, 2019 | 74.00 | 78.40 | 70.05 | 72.80 | 2,427 | -0.80(-1.09%) |
Jun 25, 2019 | 76.80 | 82.00 | 72.40 | 73.60 | 2,775 | -4.00(-5.15%) |
Jun 24, 2019 | 81.60 | 88.61 | 77.60 | 77.60 | 3,313 | -0.80(-1.02%) |
Jun 21, 2019 | 96.80 | 100.00 | 78.00 | 78.40 | 4,320 | -17.60(-18.33%) |
Jun 20, 2019 | 106.40 | 110.00 | 95.60 | 96.00 | 6,841 | -7.20(-6.98%) |
Jun 19, 2019 | 88.80 | 108.00 | 88.80 | 103.20 | 11,579 | +15.20(+17.27%) |
Jun 18, 2019 | 77.20 | 90.00 | 73.20 | 88.00 | 4,051 | +10.00(+12.82%) |
Jun 17, 2019 | 68.80 | 82.00 | 67.60 | 78.00 | 4,869 | +9.60(+14.04%) |
Jun 14, 2019 | 69.20 | 71.60 | 65.60 | 68.40 | 2,687 | -1.60(-2.29%) |
Jun 13, 2019 | 69.60 | 71.20 | 68.00 | 70.00 | 1,270 | +1.20(+1.74%) |
Jun 12, 2019 | 69.20 | 72.00 | 67.20 | 68.80 | 1,122 | -1.20(-1.71%) |
Jun 11, 2019 | 76.00 | 76.00 | 69.20 | 70.00 | 1,556 | -6.00(-7.89%) |
Jun 10, 2019 | 72.80 | 76.00 | 72.00 | 76.00 | 1,598 | +4.40(+6.15%) |
Jun 07, 2019 | 74.40 | 76.00 | 70.40 | 71.60 | 1,277 | -3.57(-4.75%) |
Jun 06, 2019 | 73.06 | 77.20 | 72.00 | 75.17 | 1,034 | +1.57(+2.14%) |
Jun 05, 2019 | 74.00 | 75.20 | 72.80 | 73.60 | 1,092 | -0.80(-1.08%) |
Jun 04, 2019 | 76.00 | 76.00 | 72.80 | 74.40 | 548 | -0.40(-0.53%) |