Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 46.92 | 49.98 | 45.93 | 49.98 | 8,429 | +3.23(+6.91%) |
Aug 29, 2019 | 48.45 | 48.45 | 45.39 | 46.75 | 8,343 | -1.53(-3.17%) |
Aug 28, 2019 | 46.24 | 48.43 | 44.71 | 48.28 | 9,213 | +2.55(+5.58%) |
Aug 27, 2019 | 46.41 | 47.26 | 43.52 | 45.73 | 3,357 | -0.85(-1.82%) |
Aug 26, 2019 | 46.07 | 47.60 | 43.35 | 46.58 | 10,797 | +0.34(+0.74%) |
Aug 23, 2019 | 46.41 | 51.51 | 44.54 | 46.24 | 28,788 | -0.34(-0.73%) |
Aug 22, 2019 | 47.60 | 47.60 | 44.20 | 46.58 | 18,094 | +1.53(+3.40%) |
Aug 21, 2019 | 40.80 | 46.41 | 40.80 | 45.05 | 27,980 | +4.25(+10.42%) |
Aug 20, 2019 | 40.46 | 40.80 | 39.44 | 40.80 | 7,528 | +0.34(+0.84%) |
Aug 19, 2019 | 40.12 | 41.65 | 39.10 | 40.46 | 13,550 | +0.68(+1.71%) |
Aug 16, 2019 | 36.38 | 39.95 | 34.35 | 39.78 | 20,958 | +3.40(+9.35%) |
Aug 15, 2019 | 35.19 | 39.95 | 35.19 | 36.38 | 24,938 | +0.85(+2.39%) |
Aug 14, 2019 | 34.34 | 37.06 | 34.34 | 35.53 | 11,177 | +1.02(+2.96%) |
Aug 13, 2019 | 32.81 | 35.70 | 32.13 | 34.51 | 14,832 | +2.21(+6.84%) |
Aug 12, 2019 | 32.30 | 32.47 | 31.96 | 32.30 | 4,307 | -0.34(-1.04%) |
Aug 09, 2019 | 32.13 | 33.15 | 31.45 | 32.64 | 3,782 | +0.34(+1.05%) |
Aug 08, 2019 | 32.98 | 33.15 | 31.96 | 32.30 | 7,615 | +0.00(+0.00%) |
Aug 07, 2019 | 30.94 | 32.98 | 30.94 | 32.30 | 10,951 | +1.70(+5.56%) |
Aug 06, 2019 | 30.09 | 31.79 | 28.56 | 30.60 | 4,077 | +0.17(+0.56%) |
Aug 05, 2019 | 29.92 | 30.60 | 29.75 | 30.43 | 2,387 | -0.34(-1.10%) |
Aug 02, 2019 | 32.30 | 33.15 | 29.24 | 30.77 | 7,982 | -1.36(-4.23%) |
Aug 01, 2019 | 32.30 | 33.49 | 32.13 | 32.13 | 2,766 | +0.00(+0.00%) |
Jul 31, 2019 | 32.47 | 33.49 | 32.13 | 32.13 | 4,432 | -0.17(-0.53%) |
Jul 30, 2019 | 31.79 | 33.15 | 31.45 | 32.30 | 6,640 | +0.17(+0.53%) |
Jul 29, 2019 | 31.79 | 32.81 | 31.11 | 32.13 | 4,410 | +0.68(+2.16%) |
Jul 26, 2019 | 31.11 | 31.79 | 30.68 | 31.45 | 2,741 | +0.34(+1.09%) |
Jul 25, 2019 | 30.77 | 31.79 | 30.60 | 31.11 | 2,514 | +0.17(+0.55%) |
Jul 24, 2019 | 30.77 | 31.79 | 30.09 | 30.94 | 8,262 | -0.51(-1.62%) |
Jul 23, 2019 | 30.94 | 32.47 | 30.79 | 31.45 | 12,204 | +0.51(+1.65%) |
Jul 22, 2019 | 30.94 | 30.94 | 30.55 | 30.94 | 1,308 | -0.17(-0.55%) |
Jul 19, 2019 | 30.43 | 32.13 | 30.43 | 31.11 | 4,352 | +0.51(+1.67%) |
Jul 18, 2019 | 29.92 | 31.45 | 29.41 | 30.60 | 5,528 | +0.17(+0.56%) |
Jul 17, 2019 | 30.94 | 31.45 | 29.07 | 30.43 | 5,982 | -0.34(-1.10%) |
Jul 16, 2019 | 30.60 | 31.11 | 30.09 | 30.77 | 1,296 | +0.17(+0.56%) |
Jul 15, 2019 | 31.62 | 31.97 | 27.88 | 30.60 | 6,919 | -1.02(-3.23%) |
Jul 12, 2019 | 30.43 | 32.26 | 30.43 | 31.62 | 5,147 | +1.19(+3.91%) |
Jul 11, 2019 | 31.96 | 33.66 | 30.26 | 30.43 | 9,924 | -1.70(-5.29%) |
Jul 10, 2019 | 31.79 | 32.55 | 31.45 | 32.13 | 3,580 | +0.34(+1.07%) |
Jul 09, 2019 | 33.49 | 33.49 | 31.28 | 31.79 | 4,478 | -1.36(-4.10%) |
Jul 08, 2019 | 32.64 | 34.34 | 32.47 | 33.15 | 6,451 | +0.34(+1.04%) |
Jul 05, 2019 | 32.47 | 33.32 | 32.05 | 32.81 | 3,541 | +0.34(+1.05%) |
Jul 03, 2019 | 32.30 | 32.81 | 31.78 | 32.47 | 4,952 | -0.34(-1.04%) |
Jul 02, 2019 | 33.15 | 33.49 | 32.46 | 32.81 | 2,151 | +0.00(+0.00%) |
Jul 01, 2019 | 33.66 | 33.66 | 32.47 | 32.81 | 3,428 | -0.34(-1.03%) |
Jun 28, 2019 | 34.17 | 34.17 | 32.49 | 33.15 | 14,200 | -0.68(-2.01%) |
Jun 27, 2019 | 32.13 | 34.59 | 31.45 | 33.83 | 9,354 | +1.70(+5.29%) |
Jun 26, 2019 | 31.11 | 32.13 | 29.92 | 32.13 | 2,826 | +1.28(+4.13%) |
Jun 25, 2019 | 29.75 | 32.13 | 29.75 | 30.86 | 5,701 | +1.11(+3.71%) |
Jun 24, 2019 | 31.11 | 31.45 | 27.71 | 29.75 | 4,300 | -1.36(-4.37%) |
Jun 21, 2019 | 29.92 | 31.62 | 28.87 | 31.11 | 2,964 | +0.68(+2.23%) |
Jun 20, 2019 | 31.28 | 32.13 | 30.43 | 30.43 | 3,083 | -0.51(-1.65%) |
Jun 19, 2019 | 31.62 | 31.62 | 30.09 | 30.94 | 2,685 | +0.00(+0.00%) |
Jun 18, 2019 | 31.11 | 31.45 | 29.74 | 30.94 | 7,027 | +1.19(+4.00%) |
Jun 17, 2019 | 26.52 | 30.77 | 23.80 | 29.75 | 19,709 | +2.30(+8.36%) |
Jun 14, 2019 | 27.74 | 28.42 | 26.52 | 27.45 | 2,094 | -0.09(-0.31%) |
Jun 13, 2019 | 28.56 | 29.58 | 26.35 | 27.54 | 7,431 | -1.02(-3.57%) |
Jun 12, 2019 | 26.35 | 28.90 | 26.35 | 28.56 | 4,778 | +1.53(+5.66%) |
Jun 11, 2019 | 25.33 | 27.20 | 25.33 | 27.03 | 3,932 | +1.70(+6.71%) |
Jun 10, 2019 | 24.82 | 25.72 | 24.66 | 25.33 | 2,525 | +0.00(+0.00%) |
Jun 07, 2019 | 24.99 | 25.84 | 24.33 | 25.33 | 2,758 | +1.02(+4.20%) |
Jun 06, 2019 | 24.31 | 25.08 | 23.80 | 24.31 | 4,835 | -0.34(-1.38%) |
Jun 05, 2019 | 26.18 | 26.18 | 24.31 | 24.65 | 3,844 | -1.19(-4.61%) |
Jun 04, 2019 | 25.67 | 26.35 | 25.50 | 25.84 | 2,202 | +0.34(+1.33%) |