Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 53.90 | 53.90 | 49.00 | 49.00 | 10,561 | -3.43(-6.54%) |
Sep 27, 2019 | 53.05 | 53.55 | 51.10 | 52.43 | 6,182 | -0.77(-1.45%) |
Sep 26, 2019 | 52.50 | 54.60 | 51.10 | 53.20 | 8,041 | +1.18(+2.26%) |
Sep 25, 2019 | 52.58 | 53.19 | 51.45 | 52.02 | 6,787 | -0.48(-0.91%) |
Sep 24, 2019 | 55.30 | 56.00 | 52.50 | 52.50 | 15,684 | -1.40(-2.60%) |
Sep 23, 2019 | 52.50 | 55.30 | 51.80 | 53.90 | 21,276 | +2.10(+4.05%) |
Sep 20, 2019 | 52.50 | 53.82 | 51.10 | 51.80 | 8,301 | +0.00(+0.00%) |
Sep 19, 2019 | 53.20 | 53.90 | 51.10 | 51.80 | 6,211 | -0.70(-1.33%) |
Sep 18, 2019 | 53.21 | 54.95 | 51.10 | 52.50 | 9,149 | -0.70(-1.32%) |
Sep 17, 2019 | 55.30 | 56.00 | 53.20 | 53.20 | 7,473 | -1.40(-2.56%) |
Sep 16, 2019 | 60.20 | 60.20 | 53.20 | 54.60 | 16,920 | -4.90(-8.24%) |
Sep 13, 2019 | 60.20 | 60.90 | 58.80 | 59.50 | 6,381 | -0.07(-0.12%) |
Sep 12, 2019 | 63.00 | 63.62 | 58.10 | 59.57 | 13,274 | -3.43(-5.44%) |
Sep 11, 2019 | 57.40 | 65.10 | 56.70 | 63.00 | 46,628 | +8.09(+14.72%) |
Sep 10, 2019 | 51.87 | 55.87 | 51.84 | 54.91 | 12,873 | +3.08(+5.94%) |
Sep 09, 2019 | 52.50 | 55.30 | 51.84 | 51.84 | 6,227 | -1.37(-2.57%) |
Sep 06, 2019 | 51.10 | 55.23 | 50.40 | 53.20 | 15,978 | +2.17(+4.25%) |
Sep 05, 2019 | 56.70 | 56.71 | 49.00 | 51.03 | 36,254 | -5.26(-9.34%) |
Sep 04, 2019 | 57.75 | 57.75 | 53.90 | 56.29 | 15,905 | -2.51(-4.27%) |
Sep 03, 2019 | 65.10 | 65.10 | 56.70 | 58.80 | 14,900 | -6.93(-10.54%) |
Aug 30, 2019 | 65.10 | 66.43 | 63.00 | 65.73 | 5,738 | +0.63(+0.97%) |
Aug 29, 2019 | 67.90 | 69.99 | 63.00 | 65.10 | 10,330 | -2.10(-3.13%) |
Aug 28, 2019 | 71.40 | 72.80 | 67.20 | 67.20 | 5,334 | -2.80(-4.00%) |
Aug 27, 2019 | 69.30 | 72.10 | 68.91 | 70.00 | 4,917 | +1.90(+2.79%) |
Aug 26, 2019 | 68.60 | 69.91 | 67.20 | 68.10 | 5,267 | +0.69(+1.03%) |
Aug 23, 2019 | 73.50 | 74.20 | 67.20 | 67.41 | 10,598 | -6.79(-9.15%) |
Aug 22, 2019 | 74.20 | 75.60 | 73.50 | 74.20 | 5,522 | -1.40(-1.85%) |
Aug 21, 2019 | 75.60 | 77.70 | 74.20 | 75.60 | 9,666 | +0.70(+0.93%) |
Aug 20, 2019 | 76.30 | 76.30 | 73.50 | 74.90 | 6,525 | -0.70(-0.93%) |
Aug 19, 2019 | 75.60 | 78.40 | 72.80 | 75.60 | 10,274 | +0.00(+0.00%) |
Aug 16, 2019 | 72.80 | 77.70 | 72.10 | 75.60 | 5,914 | +3.50(+4.85%) |
Aug 15, 2019 | 75.60 | 75.60 | 71.40 | 72.10 | 5,620 | -3.50(-4.63%) |
Aug 14, 2019 | 79.80 | 80.50 | 74.20 | 75.60 | 9,186 | -4.90(-6.09%) |
Aug 13, 2019 | 78.40 | 80.50 | 76.30 | 80.50 | 12,352 | +2.80(+3.60%) |
Aug 12, 2019 | 72.10 | 79.10 | 71.40 | 77.70 | 17,911 | +4.90(+6.73%) |
Aug 09, 2019 | 73.50 | 74.20 | 69.30 | 72.80 | 11,712 | +4.90(+7.22%) |
Aug 08, 2019 | 65.80 | 68.60 | 65.80 | 67.90 | 4,898 | +2.10(+3.19%) |
Aug 07, 2019 | 64.75 | 67.17 | 64.75 | 65.80 | 4,329 | +0.00(+0.00%) |
Aug 06, 2019 | 65.80 | 68.60 | 65.80 | 65.80 | 7,268 | -1.35(-2.01%) |
Aug 05, 2019 | 68.60 | 69.30 | 65.80 | 67.15 | 6,620 | -0.76(-1.12%) |
Aug 02, 2019 | 70.00 | 70.00 | 67.20 | 67.91 | 6,352 | -1.39(-2.00%) |
Aug 01, 2019 | 68.60 | 70.70 | 65.10 | 69.30 | 25,630 | -11.20(-13.91%) |
Jul 31, 2019 | 83.30 | 84.70 | 80.50 | 80.50 | 5,938 | -1.40(-1.71%) |
Jul 30, 2019 | 79.80 | 85.75 | 79.80 | 81.90 | 3,736 | +1.40(+1.74%) |
Jul 29, 2019 | 82.60 | 84.00 | 79.80 | 80.50 | 2,430 | -2.10(-2.54%) |
Jul 26, 2019 | 85.40 | 86.80 | 81.20 | 82.60 | 3,075 | -2.10(-2.48%) |
Jul 25, 2019 | 88.20 | 88.20 | 81.20 | 84.70 | 4,623 | -1.40(-1.63%) |
Jul 24, 2019 | 81.20 | 86.10 | 76.30 | 86.10 | 9,201 | +8.40(+10.81%) |
Jul 23, 2019 | 81.90 | 83.30 | 76.30 | 77.70 | 9,668 | -3.50(-4.31%) |
Jul 22, 2019 | 84.00 | 86.38 | 79.80 | 81.20 | 6,440 | -0.70(-0.85%) |
Jul 19, 2019 | 87.50 | 89.73 | 81.90 | 81.90 | 7,335 | -7.00(-7.87%) |
Jul 18, 2019 | 87.50 | 92.40 | 81.90 | 88.90 | 15,398 | +1.40(+1.60%) |
Jul 17, 2019 | 91.00 | 91.92 | 86.80 | 87.50 | 4,551 | -2.10(-2.34%) |
Jul 16, 2019 | 96.60 | 98.00 | 86.80 | 89.60 | 18,062 | -12.60(-12.33%) |
Jul 15, 2019 | 98.70 | 107.80 | 98.00 | 102.20 | 13,578 | +4.20(+4.29%) |
Jul 12, 2019 | 101.50 | 101.98 | 96.60 | 98.00 | 4,018 | -0.70(-0.71%) |
Jul 11, 2019 | 101.50 | 102.19 | 98.00 | 98.70 | 5,091 | -2.10(-2.08%) |
Jul 10, 2019 | 102.20 | 103.60 | 98.70 | 100.80 | 5,857 | +0.70(+0.70%) |
Jul 09, 2019 | 95.90 | 109.90 | 94.50 | 100.10 | 34,944 | +9.80(+10.85%) |
Jul 08, 2019 | 88.90 | 91.00 | 87.50 | 90.30 | 3,331 | +0.70(+0.78%) |
Jul 05, 2019 | 90.30 | 91.70 | 88.20 | 89.60 | 3,385 | +0.00(+0.00%) |
Jul 03, 2019 | 86.10 | 90.30 | 86.10 | 89.60 | 4,042 | +4.90(+5.79%) |
Jul 02, 2019 | 92.40 | 94.11 | 84.00 | 84.70 | 11,787 | -6.30(-6.92%) |