Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 60.00 | 61.30 | 57.90 | 61.00 | 7,950 | +1.00(+1.67%) |
Aug 29, 2019 | 59.30 | 60.10 | 57.60 | 60.00 | 6,862 | +1.10(+1.87%) |
Aug 28, 2019 | 56.10 | 60.30 | 56.10 | 58.90 | 10,044 | +2.70(+4.80%) |
Aug 27, 2019 | 58.90 | 60.00 | 56.20 | 56.20 | 11,805 | -2.20(-3.77%) |
Aug 26, 2019 | 59.60 | 60.00 | 56.50 | 58.40 | 21,597 | -1.10(-1.85%) |
Aug 23, 2019 | 60.30 | 62.11 | 58.90 | 59.50 | 24,230 | -0.90(-1.49%) |
Aug 22, 2019 | 62.20 | 63.59 | 59.60 | 60.40 | 39,618 | -1.60(-2.58%) |
Aug 21, 2019 | 61.50 | 63.00 | 61.28 | 62.00 | 7,791 | +1.20(+1.97%) |
Aug 20, 2019 | 60.80 | 61.45 | 60.00 | 60.80 | 15,155 | -0.40(-0.65%) |
Aug 19, 2019 | 62.40 | 63.00 | 59.40 | 61.20 | 14,157 | -0.70(-1.13%) |
Aug 16, 2019 | 61.30 | 63.30 | 60.00 | 61.90 | 14,720 | +0.10(+0.16%) |
Aug 15, 2019 | 65.00 | 65.00 | 61.30 | 61.80 | 14,439 | -3.30(-5.07%) |
Aug 14, 2019 | 64.10 | 67.20 | 62.40 | 65.10 | 41,220 | -0.20(-0.31%) |
Aug 13, 2019 | 65.70 | 67.70 | 64.50 | 65.30 | 15,945 | -1.50(-2.25%) |
Aug 12, 2019 | 68.20 | 69.30 | 66.50 | 66.80 | 11,972 | -2.30(-3.33%) |
Aug 09, 2019 | 71.70 | 71.70 | 68.00 | 69.10 | 15,590 | -2.50(-3.49%) |
Aug 08, 2019 | 67.30 | 74.00 | 66.80 | 71.60 | 53,657 | +3.60(+5.29%) |
Aug 07, 2019 | 68.90 | 69.30 | 67.00 | 68.00 | 63,499 | -1.40(-2.02%) |
Aug 06, 2019 | 67.20 | 70.70 | 65.70 | 69.40 | 11,258 | +2.70(+4.05%) |
Aug 05, 2019 | 67.70 | 68.10 | 65.50 | 66.70 | 19,514 | -1.30(-1.91%) |
Aug 02, 2019 | 70.40 | 71.51 | 67.00 | 68.00 | 25,390 | -2.70(-3.82%) |
Aug 01, 2019 | 70.50 | 74.20 | 68.70 | 70.70 | 29,080 | +0.10(+0.14%) |
Jul 31, 2019 | 72.10 | 74.40 | 70.20 | 70.60 | 31,057 | -1.40(-1.94%) |
Jul 30, 2019 | 66.00 | 73.34 | 66.00 | 72.00 | 56,556 | +5.30(+7.95%) |
Jul 29, 2019 | 68.90 | 69.28 | 64.20 | 66.70 | 17,851 | -2.10(-3.05%) |
Jul 26, 2019 | 71.00 | 71.14 | 67.70 | 68.80 | 24,410 | -2.10(-2.96%) |
Jul 25, 2019 | 74.10 | 74.32 | 68.80 | 70.90 | 25,318 | -3.50(-4.70%) |
Jul 24, 2019 | 76.00 | 77.06 | 72.50 | 74.40 | 34,877 | -1.90(-2.49%) |
Jul 23, 2019 | 76.20 | 76.80 | 74.40 | 76.30 | 16,957 | +0.40(+0.53%) |
Jul 22, 2019 | 75.70 | 77.60 | 72.10 | 75.90 | 56,410 | +0.80(+1.07%) |
Jul 19, 2019 | 78.50 | 79.81 | 74.10 | 75.10 | 42,550 | -3.00(-3.84%) |
Jul 18, 2019 | 77.50 | 79.60 | 75.20 | 78.10 | 34,159 | +0.60(+0.77%) |
Jul 17, 2019 | 80.50 | 81.90 | 77.10 | 77.50 | 20,627 | -3.20(-3.97%) |
Jul 16, 2019 | 82.60 | 83.80 | 80.10 | 80.70 | 19,803 | -2.30(-2.77%) |
Jul 15, 2019 | 85.50 | 87.00 | 80.50 | 83.00 | 25,304 | -2.70(-3.15%) |
Jul 12, 2019 | 84.90 | 86.80 | 83.60 | 85.70 | 12,220 | +0.70(+0.82%) |
Jul 11, 2019 | 86.80 | 88.47 | 83.10 | 85.00 | 17,345 | -2.40(-2.75%) |
Jul 10, 2019 | 86.60 | 88.40 | 85.10 | 87.40 | 14,333 | +1.20(+1.39%) |
Jul 09, 2019 | 82.30 | 86.70 | 78.60 | 86.20 | 26,603 | +4.00(+4.87%) |
Jul 08, 2019 | 84.10 | 84.50 | 80.00 | 82.20 | 24,618 | -2.30(-2.72%) |
Jul 05, 2019 | 85.90 | 86.25 | 81.00 | 84.50 | 21,970 | -1.10(-1.29%) |
Jul 03, 2019 | 90.20 | 91.80 | 85.30 | 85.60 | 13,620 | -4.50(-4.99%) |
Jul 02, 2019 | 95.90 | 95.98 | 89.10 | 90.10 | 58,466 | -6.90(-7.11%) |
Jul 01, 2019 | 95.70 | 102.00 | 94.80 | 97.00 | 34,625 | +2.00(+2.11%) |
Jun 28, 2019 | 83.60 | 95.00 | 83.00 | 95.00 | 129,280 | +11.40(+13.64%) |
Jun 27, 2019 | 85.90 | 88.50 | 82.17 | 83.60 | 17,285 | -2.00(-2.34%) |
Jun 26, 2019 | 86.00 | 89.42 | 84.00 | 85.60 | 41,047 | -1.30(-1.50%) |
Jun 25, 2019 | 88.50 | 89.30 | 84.60 | 86.90 | 19,251 | -2.10(-2.36%) |
Jun 24, 2019 | 93.50 | 93.50 | 87.00 | 89.00 | 29,983 | -3.70(-3.99%) |
Jun 21, 2019 | 89.50 | 95.00 | 88.80 | 92.70 | 44,630 | +2.70(+3.00%) |
Jun 20, 2019 | 90.30 | 90.50 | 85.00 | 90.00 | 44,011 | +0.00(+0.00%) |
Jun 19, 2019 | 83.80 | 91.00 | 82.84 | 90.00 | 59,161 | +4.90(+5.76%) |
Jun 18, 2019 | 80.00 | 89.50 | 73.00 | 85.10 | 156,564 | -6.60(-7.20%) |
Jun 17, 2019 | 87.30 | 92.10 | 86.05 | 91.70 | 18,123 | +4.40(+5.04%) |
Jun 14, 2019 | 87.40 | 88.20 | 83.10 | 87.30 | 9,560 | -0.10(-0.11%) |
Jun 13, 2019 | 84.90 | 88.20 | 82.00 | 87.40 | 17,838 | +3.40(+4.05%) |
Jun 12, 2019 | 80.30 | 84.60 | 79.70 | 84.00 | 15,789 | +3.30(+4.09%) |
Jun 11, 2019 | 83.40 | 84.60 | 78.90 | 80.70 | 12,876 | -2.20(-2.65%) |
Jun 10, 2019 | 83.00 | 84.70 | 81.81 | 82.90 | 12,800 | +0.20(+0.24%) |
Jun 07, 2019 | 82.90 | 83.70 | 81.10 | 82.70 | 11,130 | -0.10(-0.12%) |
Jun 06, 2019 | 79.80 | 84.10 | 78.60 | 82.80 | 12,376 | +2.80(+3.50%) |
Jun 05, 2019 | 84.60 | 84.60 | 78.90 | 80.00 | 16,131 | -3.10(-3.73%) |
Jun 04, 2019 | 80.80 | 83.60 | 80.00 | 83.10 | 10,882 | +3.10(+3.87%) |