Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 30.80 | 30.80 | 27.90 | 28.20 | 33,320 | -2.60(-8.44%) |
Aug 29, 2019 | 29.80 | 31.60 | 29.60 | 30.80 | 24,105 | +1.40(+4.76%) |
Aug 28, 2019 | 29.60 | 30.60 | 28.00 | 29.40 | 30,841 | +0.00(+0.00%) |
Aug 27, 2019 | 31.00 | 31.00 | 28.80 | 29.40 | 52,212 | -1.40(-4.55%) |
Aug 26, 2019 | 32.00 | 33.00 | 30.60 | 30.80 | 49,666 | -1.00(-3.14%) |
Aug 23, 2019 | 34.00 | 34.60 | 31.40 | 31.80 | 36,520 | -3.20(-9.14%) |
Aug 22, 2019 | 36.80 | 37.80 | 35.00 | 35.00 | 43,313 | -1.60(-4.37%) |
Aug 21, 2019 | 35.40 | 38.60 | 35.20 | 36.60 | 80,254 | +2.40(+7.02%) |
Aug 20, 2019 | 32.80 | 34.40 | 31.20 | 34.20 | 243,267 | +1.20(+3.64%) |
Aug 19, 2019 | 30.80 | 33.00 | 30.00 | 33.00 | 40,443 | +2.80(+9.27%) |
Aug 16, 2019 | 29.60 | 30.40 | 27.40 | 30.20 | 51,640 | +1.40(+4.86%) |
Aug 15, 2019 | 29.60 | 30.00 | 28.00 | 28.80 | 50,142 | -0.80(-2.70%) |
Aug 14, 2019 | 31.00 | 31.30 | 29.00 | 29.60 | 114,012 | -2.40(-7.50%) |
Aug 13, 2019 | 32.80 | 34.50 | 31.60 | 32.00 | 50,190 | -0.60(-1.84%) |
Aug 12, 2019 | 33.60 | 33.80 | 32.00 | 32.60 | 62,357 | -1.00(-2.98%) |
Aug 09, 2019 | 36.80 | 36.80 | 33.20 | 33.60 | 63,395 | -3.00(-8.20%) |
Aug 08, 2019 | 38.00 | 38.60 | 36.20 | 36.60 | 40,088 | -0.80(-2.14%) |
Aug 07, 2019 | 39.00 | 39.60 | 36.20 | 37.40 | 77,133 | -3.00(-7.43%) |
Aug 06, 2019 | 40.60 | 42.20 | 38.00 | 40.40 | 139,699 | +0.00(+0.00%) |
Aug 05, 2019 | 39.20 | 41.60 | 37.80 | 40.40 | 62,204 | -0.80(-1.94%) |
Aug 02, 2019 | 44.60 | 45.30 | 40.80 | 41.20 | 71,805 | -3.80(-8.44%) |
Aug 01, 2019 | 51.20 | 51.40 | 43.20 | 45.00 | 73,266 | -7.40(-14.12%) |
Jul 31, 2019 | 52.40 | 54.90 | 52.00 | 52.40 | 50,943 | +0.00(+0.00%) |
Jul 30, 2019 | 45.00 | 52.80 | 43.60 | 52.40 | 78,994 | +6.20(+13.42%) |
Jul 29, 2019 | 47.60 | 47.60 | 43.80 | 46.20 | 125,499 | -1.40(-2.94%) |
Jul 26, 2019 | 46.00 | 48.60 | 45.00 | 47.60 | 137,465 | +1.40(+3.03%) |
Jul 25, 2019 | 48.60 | 49.00 | 45.80 | 46.20 | 68,550 | -3.80(-7.60%) |
Jul 24, 2019 | 49.60 | 49.80 | 47.80 | 50.00 | 56,339 | +1.00(+2.04%) |
Jul 23, 2019 | 50.20 | 51.00 | 48.80 | 49.00 | 62,008 | -0.80(-1.61%) |
Jul 22, 2019 | 49.20 | 51.20 | 47.90 | 49.80 | 57,218 | +0.80(+1.63%) |
Jul 19, 2019 | 49.00 | 49.40 | 47.20 | 49.00 | 47,465 | +0.40(+0.82%) |
Jul 18, 2019 | 49.80 | 49.80 | 47.30 | 48.60 | 74,433 | -1.20(-2.41%) |
Jul 17, 2019 | 54.40 | 54.40 | 49.60 | 49.80 | 67,450 | -4.60(-8.46%) |
Jul 16, 2019 | 56.80 | 58.00 | 53.20 | 54.40 | 74,350 | -2.80(-4.90%) |
Jul 15, 2019 | 60.40 | 61.00 | 56.40 | 57.20 | 37,385 | -3.00(-4.98%) |
Jul 12, 2019 | 59.20 | 62.20 | 58.20 | 60.20 | 59,955 | +1.00(+1.69%) |
Jul 11, 2019 | 58.20 | 61.00 | 58.00 | 59.20 | 55,604 | +1.20(+2.07%) |
Jul 10, 2019 | 57.80 | 58.60 | 55.80 | 58.00 | 67,178 | +0.80(+1.40%) |
Jul 09, 2019 | 58.00 | 59.00 | 56.00 | 57.20 | 61,164 | -1.80(-3.05%) |
Jul 08, 2019 | 60.60 | 62.00 | 58.20 | 59.00 | 39,452 | -2.00(-3.28%) |
Jul 05, 2019 | 60.20 | 62.40 | 58.80 | 61.00 | 52,985 | +0.80(+1.33%) |
Jul 03, 2019 | 62.40 | 62.40 | 58.20 | 60.20 | 27,615 | -1.40(-2.27%) |
Jul 02, 2019 | 66.40 | 66.40 | 61.00 | 61.60 | 41,585 | -4.80(-7.23%) |
Jul 01, 2019 | 69.80 | 71.40 | 65.80 | 66.40 | 41,597 | -2.00(-2.92%) |
Jun 28, 2019 | 66.60 | 69.00 | 63.00 | 68.40 | 72,775 | +1.60(+2.40%) |
Jun 27, 2019 | 67.00 | 68.00 | 65.10 | 66.80 | 28,796 | -0.20(-0.30%) |
Jun 26, 2019 | 65.40 | 69.30 | 64.60 | 67.00 | 46,225 | +2.00(+3.08%) |
Jun 25, 2019 | 65.00 | 66.80 | 63.20 | 65.00 | 33,343 | -0.60(-0.91%) |
Jun 24, 2019 | 68.60 | 69.40 | 61.80 | 65.60 | 87,681 | -3.40(-4.93%) |
Jun 21, 2019 | 72.00 | 74.00 | 67.30 | 69.00 | 62,100 | -3.20(-4.43%) |
Jun 20, 2019 | 74.60 | 75.80 | 71.00 | 72.20 | 61,261 | +0.20(+0.28%) |
Jun 19, 2019 | 70.40 | 75.60 | 69.00 | 72.00 | 48,960 | +1.60(+2.27%) |
Jun 18, 2019 | 69.40 | 74.20 | 68.00 | 70.40 | 87,627 | +1.40(+2.03%) |
Jun 17, 2019 | 66.60 | 70.70 | 65.60 | 69.00 | 61,889 | +2.20(+3.29%) |
Jun 14, 2019 | 69.60 | 70.20 | 66.00 | 66.80 | 37,755 | -3.00(-4.30%) |
Jun 13, 2019 | 69.80 | 70.20 | 66.40 | 69.80 | 50,737 | +2.20(+3.25%) |
Jun 12, 2019 | 73.00 | 73.50 | 67.40 | 67.60 | 43,491 | -5.80(-7.90%) |
Jun 11, 2019 | 74.60 | 75.40 | 71.90 | 73.40 | 47,105 | +0.40(+0.55%) |
Jun 10, 2019 | 72.60 | 75.80 | 72.00 | 73.00 | 42,483 | +0.40(+0.55%) |
Jun 07, 2019 | 73.20 | 74.00 | 70.80 | 72.60 | 28,540 | -1.20(-1.63%) |
Jun 06, 2019 | 72.80 | 74.60 | 69.20 | 73.80 | 46,420 | +0.80(+1.10%) |
Jun 05, 2019 | 76.60 | 77.80 | 71.80 | 73.00 | 35,085 | -3.60(-4.70%) |
Jun 04, 2019 | 77.40 | 78.20 | 75.00 | 76.60 | 33,233 | +0.00(+0.00%) |