Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.55 | 50.34 | 47.55 | 49.01 | 749,732 | +1.91(+4.06%) |
Jul 30, 2019 | 47.11 | 47.51 | 46.93 | 47.09 | 459,289 | +0.94(+2.03%) |
Jul 29, 2019 | 46.08 | 46.55 | 46.00 | 46.16 | 251,077 | +0.81(+1.80%) |
Jul 26, 2019 | 44.98 | 45.49 | 44.97 | 45.34 | 214,831 | -0.11(-0.25%) |
Jul 25, 2019 | 44.35 | 45.50 | 44.35 | 45.46 | 568,873 | +0.91(+2.04%) |
Jul 24, 2019 | 44.99 | 45.00 | 44.43 | 44.55 | 205,957 | -0.46(-1.03%) |
Jul 23, 2019 | 45.35 | 45.76 | 44.92 | 45.01 | 396,005 | -0.55(-1.21%) |
Jul 22, 2019 | 45.45 | 45.69 | 45.09 | 45.56 | 360,643 | +0.98(+2.21%) |
Jul 19, 2019 | 43.67 | 44.75 | 43.61 | 44.57 | 386,570 | -0.56(-1.24%) |
Jul 18, 2019 | 45.63 | 45.79 | 44.90 | 45.13 | 358,402 | -0.42(-0.91%) |
Jul 17, 2019 | 45.00 | 45.60 | 44.88 | 45.55 | 278,631 | +0.16(+0.35%) |
Jul 16, 2019 | 44.93 | 45.39 | 44.61 | 45.39 | 230,306 | +0.11(+0.25%) |
Jul 15, 2019 | 45.30 | 45.34 | 44.95 | 45.28 | 315,870 | -0.26(-0.56%) |
Jul 12, 2019 | 45.25 | 45.82 | 45.21 | 45.53 | 356,045 | -0.37(-0.80%) |
Jul 11, 2019 | 45.29 | 46.30 | 45.29 | 45.90 | 460,196 | +0.59(+1.30%) |
Jul 10, 2019 | 44.90 | 45.46 | 44.53 | 45.31 | 480,866 | -0.32(-0.71%) |
Jul 09, 2019 | 46.29 | 46.38 | 45.45 | 45.64 | 508,245 | +0.80(+1.80%) |
Jul 08, 2019 | 45.02 | 45.19 | 44.57 | 44.83 | 442,188 | +1.00(+2.29%) |
Jul 05, 2019 | 43.74 | 44.18 | 43.52 | 43.83 | 431,564 | +1.52(+3.60%) |
Jul 03, 2019 | 42.61 | 42.77 | 42.26 | 42.30 | 285,385 | +0.45(+1.09%) |
Jul 02, 2019 | 41.81 | 42.15 | 41.56 | 41.85 | 402,979 | +0.25(+0.59%) |
Jul 01, 2019 | 40.17 | 42.06 | 39.75 | 41.60 | 641,052 | -1.86(-4.27%) |
Jun 28, 2019 | 43.46 | 43.85 | 43.46 | 43.46 | 406,637 | +0.00(+0.00%) |
Jun 27, 2019 | 43.81 | 44.23 | 43.43 | 43.46 | 494,677 | -1.41(-3.14%) |
Jun 26, 2019 | 44.92 | 45.14 | 44.43 | 44.87 | 359,124 | -1.63(-3.50%) |
Jun 25, 2019 | 45.93 | 46.59 | 45.83 | 46.50 | 697,149 | +2.17(+4.89%) |
Jun 24, 2019 | 44.20 | 44.41 | 43.85 | 44.33 | 435,188 | +0.05(+0.11%) |
Jun 21, 2019 | 44.34 | 44.39 | 43.75 | 44.28 | 311,782 | +0.48(+1.10%) |
Jun 20, 2019 | 43.42 | 44.37 | 43.10 | 43.80 | 424,022 | -2.50(-5.40%) |
Jun 19, 2019 | 46.76 | 47.19 | 45.55 | 46.30 | 352,993 | -1.12(-2.37%) |
Jun 18, 2019 | 50.05 | 50.05 | 47.12 | 47.42 | 957,026 | -4.51(-8.68%) |
Jun 17, 2019 | 52.31 | 52.41 | 51.54 | 51.93 | 280,118 | -1.23(-2.31%) |
Jun 14, 2019 | 52.56 | 53.23 | 52.53 | 53.16 | 306,903 | +1.52(+2.94%) |
Jun 13, 2019 | 51.34 | 52.31 | 51.24 | 51.64 | 182,278 | -0.79(-1.51%) |
Jun 12, 2019 | 51.88 | 52.86 | 51.82 | 52.43 | 301,288 | +2.52(+5.04%) |
Jun 11, 2019 | 49.38 | 50.26 | 49.06 | 49.91 | 393,902 | -1.56(-3.02%) |
Jun 10, 2019 | 51.53 | 51.99 | 50.63 | 51.47 | 310,662 | -1.75(-3.30%) |
Jun 07, 2019 | 53.03 | 53.34 | 51.39 | 53.22 | 364,806 | -1.45(-2.66%) |
Jun 06, 2019 | 55.21 | 55.34 | 54.19 | 54.67 | 245,285 | -0.05(-0.09%) |
Jun 05, 2019 | 54.21 | 55.53 | 54.20 | 54.72 | 385,943 | +1.19(+2.22%) |
Jun 04, 2019 | 54.40 | 54.83 | 53.51 | 53.53 | 489,267 | +0.41(+0.78%) |
Jun 03, 2019 | 53.29 | 53.65 | 52.56 | 53.12 | 400,503 | -0.52(-0.97%) |
May 31, 2019 | 54.78 | 54.99 | 53.44 | 53.64 | 243,487 | +0.20(+0.37%) |
May 30, 2019 | 53.71 | 53.86 | 52.96 | 53.44 | 305,034 | +0.23(+0.43%) |
May 29, 2019 | 54.69 | 54.81 | 53.21 | 53.21 | 325,444 | -1.34(-2.45%) |
May 28, 2019 | 53.74 | 54.78 | 53.20 | 54.55 | 297,846 | -0.91(-1.65%) |
May 24, 2019 | 54.52 | 55.63 | 54.18 | 55.47 | 275,831 | +0.71(+1.29%) |
May 23, 2019 | 55.12 | 55.55 | 54.49 | 54.76 | 642,686 | +2.05(+3.88%) |
May 22, 2019 | 52.88 | 53.32 | 52.42 | 52.71 | 420,813 | +0.84(+1.62%) |
May 21, 2019 | 52.07 | 52.71 | 51.76 | 51.87 | 425,712 | -1.73(-3.24%) |
May 20, 2019 | 53.60 | 54.03 | 52.81 | 53.61 | 529,899 | +2.21(+4.29%) |
May 17, 2019 | 51.79 | 52.06 | 50.63 | 51.40 | 620,276 | +2.54(+5.19%) |
May 16, 2019 | 49.03 | 49.03 | 47.84 | 48.86 | 500,003 | -0.63(-1.28%) |
May 15, 2019 | 50.47 | 50.54 | 49.31 | 49.50 | 551,170 | -0.92(-1.83%) |
May 14, 2019 | 50.34 | 50.92 | 49.62 | 50.42 | 498,642 | -2.54(-4.79%) |
May 13, 2019 | 52.41 | 53.98 | 52.29 | 52.96 | 1,460,731 | +4.82(+10.01%) |
May 10, 2019 | 48.86 | 50.73 | 47.56 | 48.14 | 1,297,713 | -0.89(-1.81%) |
May 09, 2019 | 50.01 | 51.23 | 48.14 | 49.02 | 1,123,849 | +2.21(+4.71%) |
May 08, 2019 | 46.71 | 47.26 | 45.74 | 46.82 | 703,064 | +0.64(+1.39%) |
May 07, 2019 | 44.91 | 47.08 | 44.91 | 46.18 | 816,445 | +3.43(+8.03%) |
May 06, 2019 | 44.28 | 44.42 | 42.51 | 42.74 | 868,876 | +3.08(+7.77%) |
May 03, 2019 | 40.40 | 40.43 | 39.59 | 39.66 | 289,299 | -2.21(-5.27%) |
May 02, 2019 | 41.26 | 42.22 | 41.05 | 41.87 | 278,654 | +0.41(+1.00%) |