Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.00 | 46.25 | 36.50 | 38.50 | 43,908 | -7.00(-15.38%) |
Aug 29, 2019 | 45.25 | 46.50 | 43.75 | 45.50 | 6,072 | +0.75(+1.68%) |
Aug 28, 2019 | 43.25 | 45.75 | 42.75 | 44.75 | 14,976 | +1.50(+3.47%) |
Aug 27, 2019 | 47.25 | 47.25 | 43.25 | 43.25 | 13,317 | -3.75(-7.98%) |
Aug 26, 2019 | 47.75 | 48.50 | 45.50 | 47.00 | 11,783 | +1.25(+2.73%) |
Aug 23, 2019 | 50.75 | 52.00 | 45.50 | 45.75 | 19,528 | -5.25(-10.29%) |
Aug 22, 2019 | 55.50 | 55.75 | 51.00 | 51.00 | 17,687 | -4.00(-7.27%) |
Aug 21, 2019 | 55.00 | 55.75 | 53.25 | 55.00 | 7,694 | +0.25(+0.46%) |
Aug 20, 2019 | 56.00 | 56.50 | 54.50 | 54.75 | 6,527 | -1.00(-1.79%) |
Aug 19, 2019 | 56.25 | 56.75 | 53.88 | 55.75 | 14,942 | +0.75(+1.36%) |
Aug 16, 2019 | 54.50 | 58.00 | 54.50 | 55.00 | 18,056 | +0.75(+1.38%) |
Aug 15, 2019 | 57.25 | 58.00 | 54.00 | 54.25 | 17,983 | -6.50(-10.70%) |
Aug 14, 2019 | 60.75 | 62.25 | 58.50 | 60.75 | 23,919 | +1.00(+1.67%) |
Aug 13, 2019 | 57.00 | 61.25 | 53.50 | 59.75 | 31,442 | +2.75(+4.82%) |
Aug 12, 2019 | 53.75 | 59.25 | 53.00 | 57.00 | 37,764 | -0.25(-0.44%) |
Aug 09, 2019 | 57.75 | 58.75 | 56.38 | 57.25 | 16,352 | +0.25(+0.44%) |
Aug 08, 2019 | 62.00 | 63.00 | 56.25 | 57.00 | 21,349 | -4.25(-6.94%) |
Aug 07, 2019 | 60.00 | 63.50 | 59.00 | 61.25 | 19,310 | +0.75(+1.24%) |
Aug 06, 2019 | 62.00 | 63.75 | 58.50 | 60.50 | 14,134 | -0.50(-0.82%) |
Aug 05, 2019 | 58.75 | 62.25 | 57.50 | 61.00 | 24,196 | +0.50(+0.83%) |
Aug 02, 2019 | 63.00 | 65.00 | 60.50 | 60.50 | 19,092 | -2.50(-3.97%) |
Aug 01, 2019 | 64.75 | 70.00 | 62.25 | 63.00 | 50,575 | -1.75(-2.70%) |
Jul 31, 2019 | 74.25 | 74.50 | 61.00 | 64.75 | 84,996 | -12.75(-16.45%) |
Jul 30, 2019 | 75.25 | 77.50 | 71.50 | 77.50 | 19,595 | +2.50(+3.33%) |
Jul 29, 2019 | 79.25 | 82.50 | 74.50 | 75.00 | 28,976 | -4.50(-5.66%) |
Jul 26, 2019 | 78.00 | 80.00 | 74.00 | 79.50 | 44,152 | -1.75(-2.15%) |
Jul 25, 2019 | 98.25 | 98.50 | 81.00 | 81.25 | 47,789 | -11.25(-12.16%) |
Jul 24, 2019 | 89.00 | 93.25 | 87.75 | 92.50 | 19,227 | +3.75(+4.23%) |
Jul 23, 2019 | 93.00 | 93.00 | 87.75 | 88.75 | 20,863 | -4.25(-4.57%) |
Jul 22, 2019 | 93.00 | 94.50 | 91.00 | 93.00 | 11,182 | -0.50(-0.53%) |
Jul 19, 2019 | 96.25 | 97.75 | 93.25 | 93.50 | 15,088 | -2.50(-2.60%) |
Jul 18, 2019 | 97.25 | 99.25 | 93.25 | 96.00 | 21,511 | -2.00(-2.04%) |
Jul 17, 2019 | 100.25 | 101.00 | 96.75 | 98.00 | 21,475 | -1.75(-1.75%) |
Jul 16, 2019 | 106.25 | 106.50 | 99.25 | 99.75 | 28,668 | -5.75(-5.45%) |
Jul 15, 2019 | 105.00 | 109.00 | 102.86 | 105.50 | 20,722 | +1.00(+0.96%) |
Jul 12, 2019 | 108.25 | 108.75 | 103.25 | 104.50 | 18,780 | -4.00(-3.69%) |
Jul 11, 2019 | 108.00 | 111.00 | 106.75 | 108.50 | 30,669 | +1.25(+1.17%) |
Jul 10, 2019 | 108.75 | 110.00 | 104.00 | 107.25 | 21,283 | -1.75(-1.61%) |
Jul 09, 2019 | 110.75 | 111.00 | 107.50 | 109.00 | 17,162 | -1.50(-1.36%) |
Jul 08, 2019 | 113.75 | 114.25 | 108.00 | 110.50 | 24,735 | -3.50(-3.07%) |
Jul 05, 2019 | 115.50 | 117.75 | 113.00 | 114.00 | 32,872 | -1.25(-1.08%) |
Jul 03, 2019 | 120.00 | 120.04 | 114.25 | 115.25 | 18,388 | -3.75(-3.15%) |
Jul 02, 2019 | 118.50 | 120.25 | 115.00 | 119.00 | 27,216 | -0.25(-0.21%) |
Jul 01, 2019 | 122.50 | 123.25 | 117.75 | 119.25 | 36,149 | -0.25(-0.21%) |
Jun 28, 2019 | 119.50 | 123.00 | 118.50 | 119.50 | 76,672 | +0.50(+0.42%) |
Jun 27, 2019 | 116.75 | 119.50 | 111.75 | 119.00 | 92,369 | +6.25(+5.54%) |
Jun 26, 2019 | 116.50 | 117.50 | 111.25 | 112.75 | 25,630 | -2.50(-2.17%) |
Jun 25, 2019 | 110.75 | 118.25 | 109.88 | 115.25 | 55,085 | +4.50(+4.06%) |
Jun 24, 2019 | 118.25 | 118.25 | 110.00 | 110.75 | 34,328 | -4.75(-4.11%) |
Jun 21, 2019 | 120.25 | 120.88 | 111.75 | 115.50 | 46,732 | -3.50(-2.94%) |
Jun 20, 2019 | 124.00 | 130.00 | 117.75 | 119.00 | 48,460 | -3.25(-2.66%) |
Jun 19, 2019 | 127.50 | 129.50 | 120.50 | 122.25 | 42,188 | -3.00(-2.40%) |
Jun 18, 2019 | 139.00 | 140.00 | 124.50 | 125.25 | 50,675 | -9.00(-6.70%) |
Jun 17, 2019 | 130.50 | 136.50 | 129.50 | 134.25 | 31,439 | +5.00(+3.87%) |
Jun 14, 2019 | 133.75 | 135.00 | 128.75 | 129.25 | 10,452 | -3.75(-2.82%) |
Jun 13, 2019 | 135.25 | 137.25 | 132.00 | 133.00 | 23,685 | -1.50(-1.12%) |
Jun 12, 2019 | 131.00 | 135.50 | 129.50 | 134.50 | 26,494 | +3.00(+2.28%) |
Jun 11, 2019 | 137.50 | 139.00 | 129.50 | 131.50 | 16,509 | -4.25(-3.13%) |
Jun 10, 2019 | 134.00 | 138.25 | 132.50 | 135.75 | 19,210 | +3.25(+2.45%) |
Jun 07, 2019 | 131.75 | 134.50 | 129.75 | 132.50 | 11,036 | +0.25(+0.19%) |
Jun 06, 2019 | 131.25 | 133.75 | 125.50 | 132.25 | 14,087 | +1.25(+0.95%) |
Jun 05, 2019 | 141.00 | 141.00 | 130.25 | 131.00 | 15,482 | -9.75(-6.93%) |
Jun 04, 2019 | 132.00 | 141.50 | 128.75 | 140.75 | 34,057 | +11.00(+8.48%) |