Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.95 | 48.89 | 47.14 | 48.01 | 116,602 | +2.01(+4.37%) |
Jul 30, 2019 | 49.85 | 50.29 | 46.00 | 46.00 | 133,412 | -3.84(-7.70%) |
Jul 29, 2019 | 46.45 | 50.23 | 46.21 | 49.84 | 189,549 | +3.37(+7.25%) |
Jul 26, 2019 | 48.28 | 49.39 | 46.00 | 46.47 | 144,000 | -1.73(-3.59%) |
Jul 25, 2019 | 48.17 | 49.06 | 47.23 | 48.20 | 223,338 | -0.04(-0.08%) |
Jul 24, 2019 | 48.75 | 49.32 | 46.72 | 48.24 | 272,518 | -0.64(-1.31%) |
Jul 23, 2019 | 51.46 | 51.67 | 48.28 | 48.88 | 284,424 | -2.42(-4.72%) |
Jul 22, 2019 | 49.55 | 51.40 | 48.65 | 51.30 | 147,783 | +1.89(+3.83%) |
Jul 19, 2019 | 48.32 | 50.40 | 47.77 | 49.41 | 210,200 | +1.06(+2.19%) |
Jul 18, 2019 | 48.54 | 49.86 | 45.04 | 48.35 | 197,104 | -0.26(-0.53%) |
Jul 17, 2019 | 47.98 | 48.84 | 47.51 | 48.61 | 118,296 | +0.94(+1.97%) |
Jul 16, 2019 | 47.64 | 48.83 | 46.27 | 47.67 | 202,733 | +0.02(+0.04%) |
Jul 15, 2019 | 47.00 | 47.93 | 46.26 | 47.65 | 219,043 | +0.65(+1.38%) |
Jul 12, 2019 | 45.00 | 47.08 | 44.17 | 47.00 | 147,300 | +1.77(+3.91%) |
Jul 11, 2019 | 44.35 | 46.14 | 43.58 | 45.23 | 187,194 | +0.91(+2.05%) |
Jul 10, 2019 | 42.22 | 45.48 | 41.90 | 44.32 | 168,701 | +1.66(+3.89%) |
Jul 09, 2019 | 42.08 | 43.29 | 40.81 | 42.66 | 152,539 | +0.52(+1.23%) |
Jul 08, 2019 | 44.44 | 45.15 | 41.82 | 42.14 | 171,766 | -2.56(-5.73%) |
Jul 05, 2019 | 45.03 | 48.31 | 43.60 | 44.70 | 406,900 | -0.48(-1.06%) |
Jul 03, 2019 | 43.82 | 45.59 | 42.00 | 45.18 | 150,300 | +1.03(+2.33%) |
Jul 02, 2019 | 44.28 | 45.71 | 43.07 | 44.15 | 235,873 | -0.72(-1.60%) |
Jul 01, 2019 | 40.73 | 44.95 | 40.15 | 44.87 | 417,656 | +4.60(+11.42%) |
Jun 28, 2019 | 38.32 | 41.25 | 38.10 | 40.27 | 1,283,100 | +2.26(+5.95%) |
Jun 27, 2019 | 39.16 | 40.00 | 37.29 | 38.01 | 527,009 | -1.39(-3.53%) |
Jun 26, 2019 | 40.10 | 42.00 | 38.18 | 39.40 | 610,455 | -0.91(-2.26%) |
Jun 25, 2019 | 44.40 | 46.90 | 40.00 | 40.31 | 1,917,684 | -0.89(-2.16%) |
Jun 24, 2019 | 37.83 | 43.50 | 35.50 | 41.20 | 1,434,079 | +12.05(+41.34%) |
Jun 21, 2019 | 29.00 | 29.59 | 28.44 | 29.15 | 53,100 | +0.23(+0.80%) |
Jun 20, 2019 | 29.22 | 29.28 | 28.29 | 28.92 | 88,235 | +0.05(+0.17%) |
Jun 19, 2019 | 28.44 | 28.96 | 27.74 | 28.87 | 52,775 | +0.38(+1.33%) |
Jun 18, 2019 | 28.60 | 28.89 | 28.04 | 28.49 | 73,933 | -0.21(-0.73%) |
Jun 17, 2019 | 26.71 | 28.75 | 26.50 | 28.70 | 144,586 | +1.50(+5.51%) |
Jun 14, 2019 | 31.65 | 31.65 | 22.02 | 27.20 | 361,800 | -3.43(-11.20%) |
Jun 13, 2019 | 32.48 | 32.48 | 30.56 | 30.63 | 59,674 | -1.45(-4.52%) |
Jun 12, 2019 | 31.41 | 33.28 | 31.27 | 32.08 | 181,241 | +0.40(+1.26%) |
Jun 11, 2019 | 32.59 | 32.88 | 30.39 | 31.68 | 125,609 | -0.32(-1.00%) |
Jun 10, 2019 | 31.84 | 32.37 | 31.06 | 32.00 | 84,588 | +0.48(+1.52%) |
Jun 07, 2019 | 31.28 | 31.83 | 30.67 | 31.52 | 136,400 | +0.08(+0.25%) |
Jun 06, 2019 | 31.50 | 32.15 | 30.91 | 31.44 | 145,306 | -0.29(-0.91%) |
Jun 05, 2019 | 31.36 | 32.12 | 30.38 | 31.73 | 132,307 | +0.56(+1.80%) |
Jun 04, 2019 | 31.66 | 31.68 | 30.69 | 31.17 | 81,213 | -0.59(-1.86%) |
Jun 03, 2019 | 31.44 | 32.36 | 30.57 | 31.76 | 50,260 | +0.34(+1.08%) |
May 31, 2019 | 31.72 | 31.92 | 30.48 | 31.42 | 56,000 | -0.58(-1.81%) |
May 30, 2019 | 32.68 | 32.85 | 31.12 | 32.00 | 72,652 | +0.43(+1.36%) |
May 29, 2019 | 31.73 | 33.12 | 30.68 | 31.57 | 72,796 | -0.66(-2.05%) |
May 28, 2019 | 32.52 | 32.78 | 31.64 | 32.23 | 144,400 | -0.21(-0.65%) |
May 24, 2019 | 32.15 | 35.19 | 31.34 | 32.44 | 130,200 | +0.44(+1.37%) |
May 23, 2019 | 32.06 | 32.38 | 30.30 | 32.00 | 44,075 | -0.30(-0.93%) |
May 22, 2019 | 32.20 | 33.00 | 31.56 | 32.30 | 87,962 | -0.17(-0.52%) |
May 21, 2019 | 32.32 | 32.61 | 31.51 | 32.47 | 50,880 | +0.29(+0.90%) |
May 20, 2019 | 33.18 | 33.20 | 32.01 | 32.18 | 50,358 | -1.16(-3.48%) |
May 17, 2019 | 33.61 | 34.26 | 32.79 | 33.34 | 53,000 | -0.37(-1.10%) |
May 16, 2019 | 35.01 | 35.20 | 33.57 | 33.71 | 61,913 | -1.29(-3.69%) |
May 15, 2019 | 35.99 | 37.00 | 34.22 | 35.00 | 68,802 | -1.26(-3.47%) |
May 14, 2019 | 35.78 | 38.95 | 35.78 | 36.26 | 215,676 | +0.54(+1.51%) |
May 13, 2019 | 35.68 | 36.47 | 35.13 | 35.72 | 69,207 | -0.22(-0.61%) |
May 10, 2019 | 32.68 | 36.00 | 32.50 | 35.94 | 102,700 | +2.84(+8.58%) |
May 09, 2019 | 31.86 | 33.60 | 31.29 | 33.10 | 90,354 | +0.88(+2.73%) |
May 08, 2019 | 32.04 | 32.77 | 31.66 | 32.22 | 162,942 | +0.04(+0.12%) |
May 07, 2019 | 31.69 | 32.90 | 30.80 | 32.18 | 89,904 | +0.61(+1.93%) |
May 06, 2019 | 31.05 | 31.97 | 30.89 | 31.57 | 127,009 | +0.20(+0.64%) |
May 03, 2019 | 31.74 | 32.99 | 31.32 | 31.37 | 81,900 | -0.38(-1.20%) |
May 02, 2019 | 32.33 | 32.50 | 31.36 | 31.75 | 56,655 | -0.63(-1.95%) |