Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 132.00 | 132.00 | 123.50 | 125.00 | 12,308 | -6.50(-4.94%) |
Sep 27, 2019 | 138.50 | 141.46 | 127.50 | 131.50 | 18,196 | -10.00(-7.07%) |
Sep 26, 2019 | 141.00 | 144.00 | 136.50 | 141.50 | 13,371 | -2.50(-1.74%) |
Sep 25, 2019 | 142.50 | 150.00 | 138.00 | 144.00 | 15,273 | +2.50(+1.77%) |
Sep 24, 2019 | 148.50 | 150.50 | 135.00 | 141.50 | 24,879 | -5.00(-3.41%) |
Sep 23, 2019 | 139.50 | 154.00 | 137.50 | 146.50 | 34,501 | +5.00(+3.53%) |
Sep 20, 2019 | 141.00 | 143.50 | 133.50 | 141.50 | 25,462 | -2.00(-1.39%) |
Sep 19, 2019 | 123.50 | 149.50 | 123.50 | 143.50 | 39,785 | +15.50(+12.11%) |
Sep 18, 2019 | 127.50 | 133.50 | 111.50 | 128.00 | 40,117 | -2.50(-1.92%) |
Sep 17, 2019 | 135.00 | 137.00 | 128.00 | 130.50 | 28,632 | -7.50(-5.43%) |
Sep 16, 2019 | 144.00 | 147.00 | 133.50 | 138.00 | 38,762 | -6.00(-4.17%) |
Sep 13, 2019 | 148.00 | 155.50 | 135.50 | 144.00 | 90,150 | -6.50(-4.32%) |
Sep 12, 2019 | 122.50 | 160.50 | 122.00 | 150.50 | 272,471 | +25.50(+20.40%) |
Sep 11, 2019 | 94.50 | 134.50 | 86.00 | 125.00 | 331,733 | +53.50(+74.83%) |
Sep 10, 2019 | 73.00 | 74.50 | 67.50 | 71.50 | 27,521 | -2.00(-2.72%) |
Sep 09, 2019 | 70.50 | 74.50 | 69.50 | 73.50 | 13,279 | +4.00(+5.76%) |
Sep 06, 2019 | 67.50 | 72.00 | 66.50 | 69.50 | 10,882 | +1.50(+2.21%) |
Sep 05, 2019 | 71.50 | 74.50 | 67.00 | 68.00 | 25,151 | -3.00(-4.23%) |
Sep 04, 2019 | 75.00 | 76.00 | 70.50 | 71.00 | 17,087 | -3.50(-4.70%) |
Sep 03, 2019 | 61.50 | 75.00 | 56.50 | 74.50 | 16,135 | +8.00(+12.03%) |
Aug 30, 2019 | 75.00 | 76.00 | 65.50 | 66.50 | 18,428 | -8.50(-11.33%) |
Aug 29, 2019 | 70.00 | 76.50 | 69.50 | 75.00 | 27,246 | +5.00(+7.14%) |
Aug 28, 2019 | 71.00 | 73.50 | 68.00 | 70.00 | 11,170 | -2.00(-2.78%) |
Aug 27, 2019 | 67.50 | 76.00 | 67.00 | 72.00 | 31,981 | +5.50(+8.27%) |
Aug 26, 2019 | 61.00 | 66.50 | 58.00 | 66.50 | 27,175 | +7.00(+11.76%) |
Aug 23, 2019 | 56.50 | 61.00 | 55.00 | 59.50 | 26,398 | +2.00(+3.48%) |
Aug 22, 2019 | 57.50 | 59.00 | 51.50 | 57.50 | 20,305 | +1.00(+1.77%) |
Aug 21, 2019 | 45.50 | 57.00 | 45.00 | 56.50 | 35,169 | +11.50(+25.56%) |
Aug 20, 2019 | 44.00 | 46.50 | 41.00 | 45.00 | 10,531 | +0.50(+1.12%) |
Aug 19, 2019 | 40.00 | 45.97 | 39.51 | 44.50 | 13,773 | +4.50(+11.25%) |
Aug 16, 2019 | 40.00 | 42.74 | 39.08 | 40.00 | 42,624 | +0.09(+0.24%) |
Aug 15, 2019 | 37.50 | 41.50 | 37.50 | 39.91 | 13,115 | +2.41(+6.41%) |
Aug 14, 2019 | 40.50 | 41.50 | 37.00 | 37.50 | 19,684 | -3.00(-7.41%) |
Aug 13, 2019 | 43.50 | 44.00 | 40.00 | 40.50 | 16,622 | -3.50(-7.95%) |
Aug 12, 2019 | 48.00 | 48.00 | 42.00 | 44.00 | 16,464 | -3.00(-6.38%) |
Aug 09, 2019 | 36.00 | 48.72 | 35.00 | 47.00 | 82,352 | +11.00(+30.56%) |
Aug 08, 2019 | 36.00 | 36.50 | 33.50 | 36.00 | 37,876 | -0.85(-2.32%) |
Aug 07, 2019 | 41.00 | 41.44 | 35.50 | 36.85 | 49,521 | -5.15(-12.25%) |
Aug 06, 2019 | 46.50 | 53.50 | 38.00 | 42.00 | 408,290 | +8.00(+23.53%) |
Aug 05, 2019 | 31.05 | 38.16 | 30.48 | 34.00 | 72,391 | +3.52(+11.57%) |
Aug 02, 2019 | 29.00 | 31.14 | 27.00 | 30.48 | 31,428 | +1.48(+5.09%) |
Aug 01, 2019 | 27.50 | 31.50 | 26.00 | 29.00 | 55,614 | -0.50(-1.69%) |
Jul 31, 2019 | 41.00 | 41.00 | 27.00 | 29.50 | 180,530 | -42.50(-59.03%) |
Jul 30, 2019 | 72.50 | 74.50 | 68.00 | 72.00 | 26,082 | -0.50(-0.69%) |
Jul 29, 2019 | 77.50 | 79.00 | 72.00 | 72.50 | 13,346 | -4.50(-5.84%) |
Jul 26, 2019 | 77.00 | 78.50 | 73.34 | 77.00 | 9,998 | +3.50(+4.76%) |
Jul 25, 2019 | 80.00 | 81.00 | 73.00 | 73.50 | 13,728 | -7.00(-8.70%) |
Jul 24, 2019 | 80.50 | 81.45 | 77.00 | 80.50 | 4,655 | +1.50(+1.90%) |
Jul 23, 2019 | 82.50 | 82.50 | 77.00 | 79.00 | 8,294 | -2.50(-3.07%) |
Jul 22, 2019 | 82.00 | 84.00 | 80.50 | 81.50 | 4,849 | -0.50(-0.61%) |
Jul 19, 2019 | 82.00 | 86.00 | 80.64 | 82.00 | 7,488 | -1.00(-1.20%) |
Jul 18, 2019 | 86.50 | 88.50 | 79.50 | 83.00 | 7,457 | -2.50(-2.92%) |
Jul 17, 2019 | 85.50 | 90.00 | 82.50 | 85.50 | 18,206 | +0.00(+0.00%) |
Jul 16, 2019 | 78.00 | 89.50 | 77.50 | 85.50 | 39,395 | +8.00(+10.32%) |
Jul 15, 2019 | 76.00 | 85.00 | 70.25 | 77.50 | 44,315 | +2.50(+3.33%) |
Jul 12, 2019 | 77.00 | 79.00 | 74.50 | 75.00 | 8,804 | -1.00(-1.32%) |
Jul 11, 2019 | 77.50 | 80.00 | 75.50 | 76.00 | 11,301 | -1.00(-1.30%) |
Jul 10, 2019 | 80.00 | 80.50 | 75.50 | 77.00 | 8,900 | -1.50(-1.91%) |
Jul 09, 2019 | 77.50 | 80.00 | 76.00 | 78.50 | 6,430 | +0.50(+0.64%) |
Jul 08, 2019 | 84.00 | 84.50 | 76.50 | 78.00 | 10,950 | -6.00(-7.14%) |
Jul 05, 2019 | 86.00 | 86.50 | 81.50 | 84.00 | 4,128 | -2.00(-2.33%) |
Jul 03, 2019 | 85.50 | 87.57 | 85.25 | 86.00 | 2,606 | +0.50(+0.58%) |
Jul 02, 2019 | 84.50 | 86.50 | 81.00 | 85.50 | 9,303 | +0.50(+0.59%) |