Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 57.96 | 64.39 | 57.94 | 60.97 | 384,400 | +6.13(+11.18%) |
Jul 30, 2019 | 54.91 | 56.02 | 54.47 | 54.84 | 127,563 | -0.36(-0.65%) |
Jul 29, 2019 | 54.80 | 55.35 | 54.46 | 55.20 | 57,663 | +0.36(+0.66%) |
Jul 26, 2019 | 54.72 | 55.30 | 54.41 | 54.84 | 74,300 | +0.18(+0.33%) |
Jul 25, 2019 | 54.96 | 55.26 | 54.42 | 54.66 | 61,493 | -0.34(-0.62%) |
Jul 24, 2019 | 54.82 | 55.70 | 54.32 | 55.00 | 94,419 | -0.10(-0.18%) |
Jul 23, 2019 | 54.10 | 55.16 | 53.83 | 55.10 | 80,093 | +1.11(+2.06%) |
Jul 22, 2019 | 54.41 | 55.10 | 53.98 | 53.99 | 52,054 | -0.50(-0.92%) |
Jul 19, 2019 | 54.09 | 54.98 | 54.09 | 54.49 | 35,400 | +0.25(+0.46%) |
Jul 18, 2019 | 53.75 | 54.37 | 53.63 | 54.24 | 51,785 | +0.22(+0.41%) |
Jul 17, 2019 | 54.19 | 54.58 | 53.97 | 54.02 | 63,434 | +0.02(+0.04%) |
Jul 16, 2019 | 53.95 | 54.59 | 53.52 | 54.00 | 123,741 | +0.10(+0.19%) |
Jul 15, 2019 | 53.67 | 53.92 | 53.25 | 53.90 | 91,292 | +0.30(+0.56%) |
Jul 12, 2019 | 52.92 | 53.73 | 52.52 | 53.60 | 76,400 | +0.88(+1.67%) |
Jul 11, 2019 | 52.48 | 52.82 | 52.23 | 52.72 | 60,523 | +0.29(+0.55%) |
Jul 10, 2019 | 51.59 | 52.51 | 51.43 | 52.43 | 63,582 | +0.93(+1.81%) |
Jul 09, 2019 | 51.19 | 51.70 | 51.00 | 51.50 | 50,448 | +0.10(+0.19%) |
Jul 08, 2019 | 50.57 | 51.53 | 50.22 | 51.40 | 83,554 | +0.82(+1.62%) |
Jul 05, 2019 | 50.81 | 51.11 | 50.08 | 50.58 | 64,100 | -0.49(-0.96%) |
Jul 03, 2019 | 50.63 | 51.28 | 50.35 | 51.07 | 27,000 | +0.48(+0.95%) |
Jul 02, 2019 | 50.79 | 50.99 | 50.09 | 50.59 | 82,062 | -0.16(-0.32%) |
Jul 01, 2019 | 50.85 | 50.95 | 49.83 | 50.75 | 75,977 | +0.37(+0.73%) |
Jun 28, 2019 | 49.83 | 51.23 | 49.60 | 50.38 | 291,000 | +0.52(+1.04%) |
Jun 27, 2019 | 49.85 | 49.87 | 48.69 | 49.86 | 77,569 | +0.17(+0.34%) |
Jun 26, 2019 | 50.90 | 51.40 | 49.66 | 49.69 | 79,551 | -1.35(-2.64%) |
Jun 25, 2019 | 51.06 | 51.36 | 50.23 | 51.04 | 156,561 | +0.06(+0.12%) |
Jun 24, 2019 | 51.80 | 52.17 | 50.55 | 50.98 | 140,716 | -0.79(-1.53%) |
Jun 21, 2019 | 51.55 | 52.77 | 50.93 | 51.77 | 208,500 | -0.06(-0.12%) |
Jun 20, 2019 | 52.37 | 52.37 | 51.69 | 51.83 | 48,766 | -0.05(-0.10%) |
Jun 19, 2019 | 51.62 | 52.43 | 51.22 | 51.88 | 68,146 | +0.14(+0.27%) |
Jun 18, 2019 | 51.89 | 52.27 | 51.57 | 51.74 | 55,976 | +0.17(+0.33%) |
Jun 17, 2019 | 51.44 | 51.95 | 51.08 | 51.57 | 72,681 | +0.17(+0.33%) |
Jun 14, 2019 | 51.17 | 51.97 | 51.05 | 51.40 | 78,300 | -0.01(-0.02%) |
Jun 13, 2019 | 51.00 | 52.00 | 50.82 | 51.41 | 78,157 | +0.42(+0.82%) |
Jun 12, 2019 | 50.19 | 51.02 | 50.06 | 50.99 | 30,666 | +0.75(+1.49%) |
Jun 11, 2019 | 51.39 | 51.76 | 49.92 | 50.24 | 42,517 | -0.81(-1.59%) |
Jun 10, 2019 | 49.50 | 52.00 | 49.20 | 51.05 | 94,193 | +1.56(+3.15%) |
Jun 07, 2019 | 49.58 | 49.91 | 49.30 | 49.49 | 42,800 | +0.12(+0.24%) |
Jun 06, 2019 | 49.86 | 49.86 | 48.56 | 49.37 | 50,397 | -0.44(-0.88%) |
Jun 05, 2019 | 49.66 | 50.24 | 49.32 | 49.81 | 60,646 | +0.07(+0.14%) |
Jun 04, 2019 | 50.00 | 50.28 | 49.02 | 49.74 | 47,519 | +0.05(+0.10%) |
Jun 03, 2019 | 49.25 | 49.73 | 48.68 | 49.69 | 82,984 | +0.46(+0.93%) |
May 31, 2019 | 49.28 | 49.44 | 48.40 | 49.23 | 54,500 | -0.48(-0.97%) |
May 30, 2019 | 49.75 | 49.98 | 49.09 | 49.71 | 56,404 | +0.28(+0.57%) |
May 29, 2019 | 50.92 | 50.92 | 49.39 | 49.43 | 82,638 | -1.66(-3.25%) |
May 28, 2019 | 49.06 | 51.47 | 49.06 | 51.09 | 130,151 | +1.89(+3.84%) |
May 24, 2019 | 47.90 | 49.21 | 47.84 | 49.20 | 86,000 | +1.45(+3.04%) |
May 23, 2019 | 47.72 | 48.19 | 47.26 | 47.75 | 67,777 | -0.24(-0.50%) |
May 22, 2019 | 47.82 | 48.45 | 47.45 | 47.99 | 52,677 | -0.11(-0.23%) |
May 21, 2019 | 48.43 | 48.87 | 48.07 | 48.10 | 37,140 | -0.07(-0.15%) |
May 20, 2019 | 47.36 | 48.45 | 47.07 | 48.17 | 45,640 | +0.47(+0.99%) |
May 17, 2019 | 47.07 | 47.72 | 46.88 | 47.70 | 57,500 | +0.38(+0.80%) |
May 16, 2019 | 47.51 | 48.42 | 47.29 | 47.32 | 59,681 | -0.13(-0.27%) |
May 15, 2019 | 46.90 | 47.73 | 46.88 | 47.45 | 40,725 | +0.25(+0.53%) |
May 14, 2019 | 46.73 | 47.44 | 45.97 | 47.20 | 53,415 | +0.49(+1.05%) |
May 13, 2019 | 47.63 | 47.67 | 46.44 | 46.71 | 80,879 | -1.61(-3.33%) |
May 10, 2019 | 48.39 | 48.47 | 47.51 | 48.32 | 36,400 | -0.21(-0.43%) |
May 09, 2019 | 48.31 | 49.15 | 47.83 | 48.53 | 38,836 | +0.05(+0.10%) |
May 08, 2019 | 49.41 | 49.78 | 48.47 | 48.48 | 71,664 | -1.14(-2.30%) |
May 07, 2019 | 49.12 | 50.09 | 49.12 | 49.62 | 65,532 | -0.09(-0.18%) |
May 06, 2019 | 48.88 | 49.90 | 48.88 | 49.71 | 40,458 | +0.08(+0.16%) |
May 03, 2019 | 48.83 | 49.69 | 48.83 | 49.63 | 55,400 | +0.45(+0.92%) |
May 02, 2019 | 49.12 | 49.58 | 48.43 | 49.18 | 51,907 | +0.23(+0.47%) |