Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 39.80 | 40.10 | 37.80 | 39.60 | 6,100 | -0.20(-0.50%) |
Aug 29, 2019 | 38.60 | 40.20 | 38.20 | 39.80 | 7,377 | +1.20(+3.11%) |
Aug 28, 2019 | 35.20 | 39.20 | 35.00 | 38.60 | 4,642 | +2.60(+7.22%) |
Aug 27, 2019 | 37.80 | 39.00 | 35.20 | 36.00 | 4,102 | -1.80(-4.76%) |
Aug 26, 2019 | 37.80 | 38.20 | 36.90 | 37.80 | 3,345 | +0.60(+1.61%) |
Aug 23, 2019 | 38.00 | 38.20 | 35.20 | 37.20 | 7,650 | -1.00(-2.62%) |
Aug 22, 2019 | 39.00 | 39.40 | 37.60 | 38.20 | 5,133 | -0.80(-2.05%) |
Aug 21, 2019 | 40.60 | 41.00 | 38.20 | 39.00 | 5,919 | -1.60(-3.94%) |
Aug 20, 2019 | 39.40 | 41.00 | 38.19 | 40.60 | 6,375 | +1.20(+3.05%) |
Aug 19, 2019 | 40.80 | 42.00 | 38.20 | 39.40 | 5,104 | -1.20(-2.96%) |
Aug 16, 2019 | 39.40 | 42.40 | 38.60 | 40.60 | 5,205 | +1.80(+4.64%) |
Aug 15, 2019 | 40.20 | 42.40 | 35.18 | 38.80 | 13,138 | -3.00(-7.18%) |
Aug 14, 2019 | 45.40 | 47.40 | 41.00 | 41.80 | 17,665 | -3.60(-7.93%) |
Aug 13, 2019 | 40.40 | 45.80 | 39.00 | 45.40 | 14,168 | +5.20(+12.94%) |
Aug 12, 2019 | 36.20 | 40.60 | 34.20 | 40.20 | 13,262 | +4.20(+11.67%) |
Aug 09, 2019 | 35.20 | 37.20 | 33.20 | 36.00 | 12,245 | -0.20(-0.55%) |
Aug 08, 2019 | 35.20 | 38.20 | 35.20 | 36.20 | 5,205 | +1.40(+4.02%) |
Aug 07, 2019 | 34.80 | 36.40 | 33.80 | 34.80 | 9,632 | -0.20(-0.57%) |
Aug 06, 2019 | 35.40 | 36.40 | 32.80 | 35.00 | 7,884 | +0.00(+0.00%) |
Aug 05, 2019 | 33.40 | 37.00 | 32.20 | 35.00 | 17,775 | +1.60(+4.79%) |
Aug 02, 2019 | 33.00 | 34.53 | 31.40 | 33.40 | 7,045 | +0.60(+1.83%) |
Aug 01, 2019 | 35.60 | 35.80 | 32.80 | 32.80 | 14,057 | -2.60(-7.34%) |
Jul 31, 2019 | 37.40 | 37.41 | 35.40 | 35.40 | 12,028 | -1.60(-4.32%) |
Jul 30, 2019 | 38.20 | 39.00 | 37.00 | 37.00 | 7,240 | -1.20(-3.14%) |
Jul 29, 2019 | 38.80 | 39.40 | 37.00 | 38.20 | 8,639 | -0.40(-1.04%) |
Jul 26, 2019 | 38.60 | 40.20 | 38.00 | 38.60 | 6,865 | +0.60(+1.58%) |
Jul 25, 2019 | 40.00 | 40.49 | 37.20 | 38.00 | 7,928 | -1.60(-4.04%) |
Jul 24, 2019 | 37.60 | 40.60 | 35.40 | 39.60 | 15,870 | +1.80(+4.76%) |
Jul 23, 2019 | 39.60 | 39.60 | 37.80 | 37.80 | 16,572 | -2.00(-5.03%) |
Jul 22, 2019 | 41.20 | 42.99 | 39.60 | 39.80 | 12,996 | -1.40(-3.40%) |
Jul 19, 2019 | 41.20 | 42.40 | 41.00 | 41.20 | 4,565 | -0.20(-0.48%) |
Jul 18, 2019 | 42.60 | 43.00 | 41.00 | 41.40 | 7,183 | -1.00(-2.36%) |
Jul 17, 2019 | 42.00 | 43.80 | 40.80 | 42.40 | 7,911 | +0.80(+1.92%) |
Jul 16, 2019 | 43.80 | 43.80 | 41.00 | 41.60 | 8,374 | -2.20(-5.02%) |
Jul 15, 2019 | 41.00 | 44.80 | 41.00 | 43.80 | 21,989 | +3.00(+7.35%) |
Jul 12, 2019 | 41.20 | 42.60 | 40.20 | 40.80 | 10,035 | +0.00(+0.00%) |
Jul 11, 2019 | 44.00 | 44.00 | 40.20 | 40.80 | 15,223 | -3.00(-6.85%) |
Jul 10, 2019 | 40.60 | 44.40 | 40.00 | 43.80 | 16,319 | +3.20(+7.88%) |
Jul 09, 2019 | 44.20 | 44.60 | 39.80 | 40.60 | 25,231 | -4.00(-8.97%) |
Jul 08, 2019 | 43.00 | 44.80 | 41.00 | 44.60 | 17,905 | +2.00(+4.69%) |
Jul 05, 2019 | 41.00 | 43.80 | 39.00 | 42.60 | 31,420 | +1.60(+3.90%) |
Jul 03, 2019 | 41.00 | 42.80 | 39.60 | 41.00 | 29,385 | +1.40(+3.54%) |
Jul 02, 2019 | 44.60 | 44.60 | 37.60 | 39.60 | 99,974 | -10.60(-21.12%) |
Jul 01, 2019 | 51.00 | 52.60 | 49.00 | 50.20 | 18,459 | +0.40(+0.80%) |
Jun 28, 2019 | 51.00 | 54.60 | 48.00 | 49.80 | 158,285 | -0.20(-0.40%) |
Jun 27, 2019 | 50.00 | 53.80 | 48.00 | 50.00 | 26,204 | -0.40(-0.79%) |
Jun 26, 2019 | 66.20 | 69.80 | 47.20 | 50.40 | 143,335 | -29.40(-36.84%) |
Jun 25, 2019 | 77.60 | 81.00 | 77.60 | 79.80 | 6,974 | +2.20(+2.84%) |
Jun 24, 2019 | 83.40 | 83.90 | 77.00 | 77.60 | 12,453 | -8.60(-9.98%) |
Jun 21, 2019 | 72.20 | 86.60 | 70.60 | 86.20 | 24,185 | +14.00(+19.39%) |
Jun 20, 2019 | 75.20 | 76.00 | 71.60 | 72.20 | 4,133 | -2.60(-3.48%) |
Jun 19, 2019 | 74.60 | 77.77 | 73.00 | 74.80 | 6,290 | +0.60(+0.81%) |
Jun 18, 2019 | 80.20 | 81.41 | 73.00 | 74.20 | 9,670 | -7.60(-9.29%) |
Jun 17, 2019 | 73.40 | 81.80 | 70.20 | 81.80 | 10,130 | +8.20(+11.14%) |
Jun 14, 2019 | 76.20 | 77.03 | 71.00 | 73.60 | 3,915 | -2.00(-2.65%) |
Jun 13, 2019 | 76.20 | 77.60 | 72.60 | 75.60 | 4,221 | +0.20(+0.27%) |
Jun 12, 2019 | 68.20 | 76.60 | 67.00 | 75.40 | 9,850 | +5.40(+7.71%) |
Jun 11, 2019 | 78.20 | 78.80 | 68.00 | 70.00 | 18,512 | -8.40(-10.71%) |
Jun 10, 2019 | 83.80 | 83.80 | 75.80 | 78.40 | 8,579 | -3.40(-4.16%) |
Jun 07, 2019 | 76.40 | 82.80 | 75.40 | 81.80 | 10,325 | +7.20(+9.65%) |
Jun 06, 2019 | 79.80 | 79.80 | 70.00 | 74.60 | 16,505 | -6.80(-8.35%) |
Jun 05, 2019 | 73.00 | 83.60 | 73.00 | 81.40 | 20,145 | +8.20(+11.20%) |
Jun 04, 2019 | 73.20 | 76.80 | 71.80 | 73.20 | 9,758 | +0.00(+0.00%) |