Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.02 | 49.92 | 47.64 | 48.43 | 114,454 | -0.59(-1.20%) |
Jul 30, 2019 | 47.77 | 49.05 | 47.26 | 49.02 | 88,431 | +0.96(+2.00%) |
Jul 29, 2019 | 48.24 | 48.64 | 47.20 | 48.06 | 51,612 | +0.07(+0.15%) |
Jul 26, 2019 | 47.28 | 48.04 | 46.95 | 47.99 | 97,000 | +0.83(+1.76%) |
Jul 25, 2019 | 48.16 | 48.20 | 47.05 | 47.16 | 157,275 | -1.29(-2.66%) |
Jul 24, 2019 | 47.89 | 48.45 | 47.00 | 48.45 | 62,491 | +0.29(+0.60%) |
Jul 23, 2019 | 48.22 | 48.50 | 47.61 | 48.16 | 70,690 | +0.26(+0.54%) |
Jul 22, 2019 | 47.94 | 48.50 | 47.70 | 47.90 | 75,058 | +0.13(+0.27%) |
Jul 19, 2019 | 49.16 | 49.41 | 47.66 | 47.77 | 120,725 | -1.41(-2.86%) |
Jul 18, 2019 | 48.21 | 49.34 | 48.17 | 49.18 | 184,071 | +0.78(+1.61%) |
Jul 17, 2019 | 48.47 | 48.99 | 47.97 | 48.40 | 61,248 | +0.00(+0.00%) |
Jul 16, 2019 | 49.13 | 49.13 | 48.31 | 48.40 | 69,423 | -0.45(-0.92%) |
Jul 15, 2019 | 48.46 | 49.15 | 48.15 | 48.85 | 89,122 | +0.50(+1.03%) |
Jul 12, 2019 | 48.78 | 48.79 | 47.93 | 48.35 | 212,120 | -1.32(-2.65%) |
Jul 11, 2019 | 51.25 | 51.25 | 48.64 | 49.67 | 122,177 | -1.51(-2.95%) |
Jul 10, 2019 | 51.61 | 52.10 | 49.95 | 51.18 | 94,765 | -0.20(-0.39%) |
Jul 09, 2019 | 49.87 | 51.43 | 49.73 | 51.38 | 72,184 | +0.96(+1.90%) |
Jul 08, 2019 | 51.41 | 51.45 | 49.47 | 50.42 | 130,314 | -1.46(-2.81%) |
Jul 05, 2019 | 52.72 | 53.35 | 51.76 | 51.88 | 82,685 | -1.54(-2.88%) |
Jul 03, 2019 | 52.54 | 53.44 | 52.31 | 53.41 | 150,556 | +1.02(+1.94%) |
Jul 02, 2019 | 52.42 | 52.42 | 51.59 | 52.40 | 104,420 | +0.30(+0.58%) |
Jul 01, 2019 | 52.91 | 52.94 | 51.93 | 52.10 | 116,767 | +0.31(+0.60%) |
Jun 28, 2019 | 50.25 | 51.84 | 50.12 | 51.79 | 146,552 | +1.70(+3.39%) |
Jun 27, 2019 | 48.98 | 50.22 | 48.98 | 50.09 | 76,199 | +1.38(+2.83%) |
Jun 26, 2019 | 49.99 | 50.17 | 48.43 | 48.71 | 86,264 | -1.02(-2.05%) |
Jun 25, 2019 | 50.53 | 51.13 | 49.53 | 49.73 | 258,874 | -0.22(-0.44%) |
Jun 24, 2019 | 52.06 | 52.06 | 49.75 | 49.95 | 159,978 | -2.16(-4.14%) |
Jun 21, 2019 | 51.11 | 52.18 | 50.26 | 52.11 | 109,814 | +0.66(+1.28%) |
Jun 20, 2019 | 51.94 | 52.84 | 50.89 | 51.45 | 255,411 | +0.43(+0.84%) |
Jun 19, 2019 | 50.25 | 51.02 | 50.14 | 51.02 | 142,720 | +0.72(+1.43%) |
Jun 18, 2019 | 49.75 | 50.99 | 49.56 | 50.30 | 189,238 | +1.28(+2.61%) |
Jun 17, 2019 | 47.00 | 49.21 | 47.00 | 49.02 | 164,423 | +2.67(+5.75%) |
Jun 14, 2019 | 47.22 | 47.42 | 46.21 | 46.35 | 111,916 | -0.95(-2.01%) |
Jun 13, 2019 | 46.75 | 47.30 | 46.43 | 47.30 | 88,359 | +0.67(+1.44%) |
Jun 12, 2019 | 45.76 | 46.63 | 45.60 | 46.63 | 47,727 | +0.65(+1.41%) |
Jun 11, 2019 | 47.29 | 47.29 | 45.81 | 45.98 | 88,461 | -0.57(-1.22%) |
Jun 10, 2019 | 47.29 | 47.68 | 46.48 | 46.55 | 131,764 | -0.47(-1.00%) |
Jun 07, 2019 | 45.84 | 47.15 | 45.64 | 47.02 | 96,400 | +1.53(+3.36%) |
Jun 06, 2019 | 46.39 | 46.98 | 45.37 | 45.49 | 112,437 | -1.03(-2.21%) |
Jun 05, 2019 | 46.76 | 46.94 | 45.78 | 46.52 | 92,566 | +0.06(+0.13%) |
Jun 04, 2019 | 45.56 | 46.51 | 44.95 | 46.46 | 110,133 | +1.75(+3.91%) |
Jun 03, 2019 | 43.67 | 45.58 | 43.67 | 44.71 | 118,161 | +1.04(+2.38%) |
May 31, 2019 | 44.33 | 44.66 | 43.55 | 43.67 | 104,008 | -1.50(-3.32%) |
May 30, 2019 | 45.37 | 45.97 | 44.63 | 45.17 | 60,616 | -0.20(-0.44%) |
May 29, 2019 | 45.70 | 45.93 | 44.73 | 45.37 | 123,879 | -0.95(-2.05%) |
May 28, 2019 | 47.41 | 48.04 | 46.25 | 46.32 | 82,762 | -1.25(-2.62%) |
May 24, 2019 | 47.53 | 48.30 | 47.22 | 47.57 | 101,405 | +0.45(+0.95%) |
May 23, 2019 | 47.14 | 47.31 | 46.33 | 47.12 | 153,141 | -0.72(-1.50%) |
May 22, 2019 | 47.40 | 48.32 | 46.62 | 47.84 | 132,932 | +0.12(+0.25%) |
May 21, 2019 | 46.32 | 47.82 | 46.25 | 47.72 | 105,283 | +1.92(+4.19%) |
May 20, 2019 | 46.65 | 46.65 | 45.61 | 45.80 | 154,320 | -1.36(-2.88%) |
May 17, 2019 | 47.04 | 48.21 | 46.80 | 47.16 | 128,733 | -0.70(-1.46%) |
May 16, 2019 | 47.01 | 48.57 | 47.01 | 47.86 | 135,591 | +1.09(+2.33%) |
May 15, 2019 | 45.45 | 46.98 | 45.10 | 46.77 | 131,216 | +0.73(+1.58%) |
May 14, 2019 | 45.38 | 46.61 | 45.02 | 46.04 | 166,088 | +1.18(+2.63%) |
May 13, 2019 | 46.54 | 46.75 | 44.57 | 44.86 | 932,187 | -3.60(-7.42%) |
May 10, 2019 | 48.32 | 48.73 | 46.57 | 48.46 | 199,206 | -0.28(-0.57%) |
May 09, 2019 | 48.01 | 49.22 | 46.81 | 48.74 | 155,068 | -0.28(-0.57%) |
May 08, 2019 | 48.50 | 49.75 | 47.95 | 49.02 | 199,034 | +0.05(+0.10%) |
May 07, 2019 | 50.71 | 51.53 | 48.25 | 48.97 | 232,559 | -3.19(-6.11%) |
May 06, 2019 | 49.28 | 52.27 | 49.18 | 52.16 | 184,369 | +0.89(+1.73%) |
May 03, 2019 | 49.65 | 51.27 | 49.65 | 51.27 | 150,156 | +1.85(+3.74%) |
May 02, 2019 | 48.95 | 49.87 | 48.24 | 49.42 | 153,594 | +0.50(+1.02%) |