Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.71 | 46.99 | 44.92 | 45.18 | 104,520 | -1.29(-2.78%) |
Jul 30, 2019 | 47.56 | 47.99 | 46.13 | 46.47 | 120,515 | -1.36(-2.84%) |
Jul 29, 2019 | 48.64 | 49.10 | 45.81 | 47.83 | 122,177 | -0.72(-1.48%) |
Jul 26, 2019 | 48.89 | 51.35 | 48.45 | 48.55 | 196,100 | -0.07(-0.14%) |
Jul 25, 2019 | 44.86 | 50.45 | 44.86 | 48.62 | 305,981 | +4.64(+10.55%) |
Jul 24, 2019 | 42.57 | 44.52 | 41.76 | 43.98 | 177,473 | +1.34(+3.14%) |
Jul 23, 2019 | 42.72 | 43.45 | 41.50 | 42.64 | 125,085 | +0.25(+0.59%) |
Jul 22, 2019 | 44.19 | 44.60 | 42.32 | 42.39 | 89,939 | -1.64(-3.72%) |
Jul 19, 2019 | 44.66 | 45.51 | 43.59 | 44.03 | 144,100 | -0.14(-0.32%) |
Jul 18, 2019 | 44.14 | 45.09 | 43.49 | 44.17 | 75,638 | -0.01(-0.02%) |
Jul 17, 2019 | 45.70 | 46.16 | 42.94 | 44.18 | 136,777 | -1.53(-3.35%) |
Jul 16, 2019 | 47.05 | 47.50 | 45.66 | 45.71 | 78,194 | -1.39(-2.95%) |
Jul 15, 2019 | 45.59 | 47.23 | 44.69 | 47.10 | 73,105 | +1.53(+3.36%) |
Jul 12, 2019 | 45.61 | 46.26 | 44.29 | 45.57 | 98,100 | -0.10(-0.22%) |
Jul 11, 2019 | 46.92 | 47.34 | 44.78 | 45.67 | 81,213 | -1.40(-2.97%) |
Jul 10, 2019 | 46.33 | 47.67 | 45.77 | 47.07 | 94,530 | +0.97(+2.10%) |
Jul 09, 2019 | 44.74 | 46.20 | 44.64 | 46.10 | 82,860 | +1.15(+2.56%) |
Jul 08, 2019 | 46.12 | 46.50 | 44.53 | 44.95 | 77,601 | -1.63(-3.50%) |
Jul 05, 2019 | 45.10 | 46.59 | 44.71 | 46.58 | 83,900 | +1.14(+2.51%) |
Jul 03, 2019 | 45.86 | 45.95 | 44.70 | 45.44 | 57,600 | -0.33(-0.72%) |
Jul 02, 2019 | 45.37 | 46.38 | 44.00 | 45.77 | 125,322 | +0.16(+0.35%) |
Jul 01, 2019 | 45.00 | 47.20 | 44.62 | 45.61 | 205,770 | +1.22(+2.75%) |
Jun 28, 2019 | 43.63 | 44.58 | 43.50 | 44.39 | 200,400 | +0.53(+1.21%) |
Jun 27, 2019 | 42.12 | 44.63 | 42.12 | 43.86 | 104,816 | +1.77(+4.21%) |
Jun 26, 2019 | 42.15 | 43.25 | 41.55 | 42.09 | 79,905 | +0.19(+0.45%) |
Jun 25, 2019 | 42.51 | 44.43 | 41.30 | 41.90 | 145,913 | -0.71(-1.67%) |
Jun 24, 2019 | 42.49 | 43.69 | 41.01 | 42.61 | 151,047 | -0.12(-0.28%) |
Jun 21, 2019 | 45.80 | 45.80 | 41.85 | 42.73 | 361,200 | -3.19(-6.95%) |
Jun 20, 2019 | 51.50 | 52.37 | 45.57 | 45.92 | 227,476 | -5.51(-10.71%) |
Jun 19, 2019 | 50.96 | 52.12 | 50.51 | 51.43 | 245,412 | +0.38(+0.74%) |
Jun 18, 2019 | 51.84 | 52.90 | 50.77 | 51.05 | 86,020 | -0.32(-0.62%) |
Jun 17, 2019 | 50.87 | 52.16 | 50.34 | 51.37 | 82,849 | +0.78(+1.54%) |
Jun 14, 2019 | 50.64 | 51.10 | 50.09 | 50.59 | 106,200 | -0.01(-0.02%) |
Jun 13, 2019 | 51.87 | 52.49 | 50.38 | 50.60 | 87,738 | -1.12(-2.17%) |
Jun 12, 2019 | 50.93 | 51.72 | 50.02 | 51.72 | 47,847 | +0.74(+1.45%) |
Jun 11, 2019 | 53.27 | 53.91 | 50.05 | 50.98 | 78,413 | -1.85(-3.50%) |
Jun 10, 2019 | 54.56 | 55.13 | 51.68 | 52.83 | 92,085 | -0.95(-1.77%) |
Jun 07, 2019 | 50.15 | 54.38 | 50.15 | 53.78 | 117,900 | +3.85(+7.71%) |
Jun 06, 2019 | 53.73 | 53.83 | 49.02 | 49.93 | 140,281 | -3.83(-7.12%) |
Jun 05, 2019 | 53.08 | 54.29 | 50.67 | 53.76 | 122,487 | +0.98(+1.86%) |
Jun 04, 2019 | 51.90 | 52.94 | 49.93 | 52.78 | 182,985 | +1.57(+3.07%) |
Jun 03, 2019 | 52.66 | 53.17 | 48.89 | 51.21 | 320,942 | -1.35(-2.57%) |
May 31, 2019 | 51.90 | 54.04 | 50.50 | 52.56 | 303,600 | -0.36(-0.68%) |
May 30, 2019 | 59.64 | 60.34 | 52.86 | 52.92 | 428,129 | -11.86(-18.31%) |
May 29, 2019 | 65.38 | 66.00 | 63.59 | 64.78 | 277,580 | -0.78(-1.19%) |
May 28, 2019 | 65.42 | 66.50 | 64.77 | 65.56 | 306,922 | +1.46(+2.28%) |
May 24, 2019 | 63.83 | 64.58 | 62.13 | 64.10 | 176,400 | +0.43(+0.68%) |
May 23, 2019 | 62.46 | 64.22 | 61.51 | 63.67 | 224,202 | +0.17(+0.27%) |
May 22, 2019 | 63.87 | 65.91 | 62.70 | 63.50 | 219,869 | -0.20(-0.31%) |
May 21, 2019 | 58.93 | 63.99 | 58.54 | 63.70 | 428,162 | +4.94(+8.41%) |
May 20, 2019 | 58.00 | 59.78 | 57.69 | 58.76 | 139,011 | +0.71(+1.22%) |
May 17, 2019 | 59.11 | 59.95 | 57.52 | 58.05 | 136,200 | -1.92(-3.20%) |
May 16, 2019 | 60.28 | 62.00 | 59.42 | 59.97 | 186,401 | -0.08(-0.13%) |
May 15, 2019 | 58.52 | 62.10 | 58.52 | 60.05 | 291,520 | +0.66(+1.11%) |
May 14, 2019 | 55.24 | 60.05 | 54.52 | 59.39 | 224,113 | +4.36(+7.92%) |
May 13, 2019 | 56.95 | 57.58 | 53.53 | 55.03 | 166,708 | -3.25(-5.58%) |
May 10, 2019 | 57.00 | 59.79 | 55.55 | 58.28 | 321,700 | +0.52(+0.90%) |
May 09, 2019 | 59.65 | 60.25 | 57.50 | 57.76 | 330,082 | -3.16(-5.19%) |
May 08, 2019 | 54.54 | 61.88 | 54.00 | 60.92 | 412,435 | +6.32(+11.58%) |
May 07, 2019 | 53.00 | 55.11 | 51.00 | 54.60 | 303,773 | -0.33(-0.60%) |
May 06, 2019 | 47.00 | 56.60 | 46.22 | 54.93 | 500,936 | +6.97(+14.53%) |
May 03, 2019 | 47.51 | 50.40 | 47.20 | 47.96 | 485,200 | +0.04(+0.08%) |
May 02, 2019 | 40.00 | 50.80 | 39.00 | 47.92 | 1,929,689 | +14.82(+44.77%) |