Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 20.77 | 20.78 | 19.44 | 19.52 | 1,370,271 | -1.32(-6.35%) |
Aug 29, 2019 | 21.27 | 22.10 | 19.91 | 20.84 | 1,969,335 | -1.32(-5.97%) |
Aug 28, 2019 | 22.37 | 23.21 | 21.57 | 22.16 | 1,196,778 | -0.49(-2.14%) |
Aug 27, 2019 | 24.70 | 24.93 | 22.56 | 22.65 | 1,926,234 | -2.34(-9.35%) |
Aug 26, 2019 | 26.20 | 26.78 | 24.82 | 24.99 | 878,431 | -0.90(-3.46%) |
Aug 23, 2019 | 27.60 | 27.91 | 25.80 | 25.88 | 1,305,782 | -1.93(-6.93%) |
Aug 22, 2019 | 28.48 | 29.53 | 27.69 | 27.81 | 778,751 | -0.41(-1.45%) |
Aug 21, 2019 | 27.36 | 28.53 | 27.08 | 28.22 | 840,529 | +1.16(+4.27%) |
Aug 20, 2019 | 27.71 | 28.71 | 26.96 | 27.06 | 1,038,356 | -0.10(-0.37%) |
Aug 19, 2019 | 31.61 | 31.61 | 27.11 | 27.16 | 1,668,903 | -4.89(-15.26%) |
Aug 16, 2019 | 33.18 | 33.86 | 31.90 | 32.05 | 1,111,718 | -0.54(-1.64%) |
Aug 15, 2019 | 32.24 | 33.40 | 30.71 | 32.59 | 1,475,703 | +2.38(+7.87%) |
Aug 14, 2019 | 29.59 | 31.55 | 28.95 | 30.21 | 1,749,647 | -1.00(-3.22%) |
Aug 13, 2019 | 31.87 | 33.80 | 30.77 | 31.22 | 2,639,033 | +0.90(+2.98%) |
Aug 12, 2019 | 36.98 | 37.12 | 25.96 | 30.31 | 7,765,156 | -33.73(-52.67%) |
Aug 09, 2019 | 57.61 | 64.74 | 57.61 | 64.04 | 944,644 | +6.13(+10.58%) |
Aug 08, 2019 | 55.33 | 58.41 | 55.06 | 57.91 | 985,642 | +2.50(+4.50%) |
Aug 07, 2019 | 54.60 | 55.49 | 53.92 | 55.42 | 315,744 | -0.10(-0.18%) |
Aug 06, 2019 | 53.88 | 55.62 | 53.50 | 55.52 | 469,834 | +2.55(+4.82%) |
Aug 05, 2019 | 52.42 | 53.88 | 52.20 | 52.96 | 398,503 | -1.54(-2.83%) |
Aug 02, 2019 | 54.30 | 55.19 | 53.19 | 54.50 | 386,933 | -0.28(-0.50%) |
Aug 01, 2019 | 58.30 | 58.30 | 54.68 | 54.78 | 355,869 | -3.23(-5.57%) |
Jul 31, 2019 | 59.39 | 59.70 | 57.24 | 58.01 | 517,057 | -1.36(-2.28%) |
Jul 30, 2019 | 59.60 | 60.30 | 58.90 | 59.37 | 443,056 | -0.94(-1.56%) |
Jul 29, 2019 | 59.33 | 60.64 | 57.90 | 60.31 | 529,053 | +0.97(+1.64%) |
Jul 26, 2019 | 54.92 | 59.92 | 54.42 | 59.33 | 695,764 | +4.56(+8.32%) |
Jul 25, 2019 | 54.57 | 56.08 | 54.18 | 54.78 | 563,975 | +0.11(+0.20%) |
Jul 24, 2019 | 54.31 | 55.92 | 54.22 | 54.67 | 365,097 | +0.18(+0.32%) |
Jul 23, 2019 | 53.46 | 54.63 | 52.59 | 54.49 | 525,662 | +1.29(+2.42%) |
Jul 22, 2019 | 55.14 | 55.50 | 53.20 | 53.21 | 558,558 | -1.91(-3.46%) |
Jul 19, 2019 | 56.03 | 56.43 | 54.27 | 55.11 | 482,950 | -1.01(-1.81%) |
Jul 18, 2019 | 56.97 | 57.52 | 54.26 | 56.13 | 496,608 | -0.95(-1.67%) |
Jul 17, 2019 | 57.61 | 58.44 | 56.73 | 57.08 | 396,270 | -0.79(-1.36%) |
Jul 16, 2019 | 57.74 | 59.71 | 57.54 | 57.87 | 772,918 | +0.13(+0.22%) |
Jul 15, 2019 | 61.39 | 61.55 | 57.33 | 57.74 | 764,533 | -3.63(-5.92%) |
Jul 12, 2019 | 62.14 | 62.36 | 60.84 | 61.38 | 421,566 | -0.50(-0.81%) |
Jul 11, 2019 | 62.96 | 63.22 | 61.57 | 61.88 | 446,878 | -0.54(-0.87%) |
Jul 10, 2019 | 62.65 | 63.82 | 61.24 | 62.42 | 416,322 | +0.15(+0.24%) |
Jul 09, 2019 | 61.34 | 63.68 | 60.96 | 62.27 | 383,600 | +0.31(+0.50%) |
Jul 08, 2019 | 60.36 | 62.38 | 59.49 | 61.96 | 608,624 | +1.24(+2.04%) |
Jul 05, 2019 | 61.12 | 61.80 | 60.00 | 60.72 | 314,085 | -0.74(-1.20%) |
Jul 03, 2019 | 61.68 | 62.52 | 60.32 | 61.46 | 229,771 | -0.47(-0.76%) |
Jul 02, 2019 | 60.03 | 62.01 | 59.10 | 61.93 | 402,106 | +2.02(+3.37%) |
Jul 01, 2019 | 61.63 | 63.39 | 59.59 | 59.91 | 476,044 | -1.09(-1.78%) |
Jun 28, 2019 | 59.46 | 61.35 | 59.13 | 61.00 | 499,909 | +1.88(+3.17%) |
Jun 27, 2019 | 56.97 | 60.52 | 56.90 | 59.13 | 678,260 | +2.29(+4.02%) |
Jun 26, 2019 | 58.45 | 59.13 | 56.10 | 56.84 | 362,721 | -1.21(-2.09%) |
Jun 25, 2019 | 56.40 | 58.34 | 56.07 | 58.05 | 564,344 | +1.73(+3.08%) |
Jun 24, 2019 | 55.63 | 56.44 | 54.47 | 56.32 | 464,416 | +0.67(+1.20%) |
Jun 21, 2019 | 55.78 | 56.24 | 54.92 | 55.65 | 564,875 | -0.43(-0.76%) |
Jun 20, 2019 | 56.18 | 56.77 | 54.97 | 56.08 | 372,352 | +1.36(+2.48%) |
Jun 19, 2019 | 56.73 | 57.23 | 54.46 | 54.72 | 389,665 | -1.85(-3.27%) |
Jun 18, 2019 | 55.59 | 57.46 | 55.47 | 56.57 | 595,791 | +2.19(+4.03%) |
Jun 17, 2019 | 54.84 | 55.49 | 54.01 | 54.38 | 601,838 | -0.69(-1.25%) |
Jun 14, 2019 | 57.02 | 57.53 | 54.33 | 55.06 | 769,090 | -2.24(-3.90%) |
Jun 13, 2019 | 57.35 | 57.59 | 53.02 | 57.30 | 1,279,658 | -0.10(-0.18%) |
Jun 12, 2019 | 51.78 | 57.97 | 50.67 | 57.40 | 1,648,874 | +5.65(+10.92%) |
Jun 11, 2019 | 48.96 | 51.77 | 48.73 | 51.75 | 1,461,818 | +3.29(+6.79%) |
Jun 10, 2019 | 47.25 | 49.04 | 47.11 | 48.46 | 676,653 | +1.47(+3.14%) |
Jun 07, 2019 | 47.11 | 47.97 | 46.05 | 46.98 | 408,430 | +0.33(+0.72%) |
Jun 06, 2019 | 46.07 | 46.72 | 45.20 | 46.65 | 693,840 | +0.91(+2.00%) |
Jun 05, 2019 | 45.09 | 46.68 | 44.66 | 45.74 | 707,453 | +0.68(+1.51%) |
Jun 04, 2019 | 42.54 | 45.19 | 42.22 | 45.06 | 649,820 | +2.94(+6.98%) |