Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.09 | 41.27 | 39.81 | 39.84 | 45,827 | -0.49(-1.21%) |
Jul 30, 2019 | 39.53 | 41.16 | 39.10 | 40.33 | 99,327 | +0.52(+1.31%) |
Jul 29, 2019 | 39.55 | 40.11 | 38.31 | 39.81 | 37,053 | +0.32(+0.81%) |
Jul 26, 2019 | 39.20 | 40.14 | 38.54 | 39.49 | 69,100 | +0.51(+1.31%) |
Jul 25, 2019 | 40.14 | 40.38 | 38.75 | 38.98 | 100,876 | -1.01(-2.53%) |
Jul 24, 2019 | 39.50 | 40.66 | 38.72 | 39.99 | 125,026 | +0.81(+2.07%) |
Jul 23, 2019 | 39.71 | 40.14 | 38.95 | 39.18 | 99,558 | -0.32(-0.81%) |
Jul 22, 2019 | 41.03 | 41.98 | 39.21 | 39.50 | 105,924 | -1.52(-3.71%) |
Jul 19, 2019 | 41.14 | 41.59 | 40.55 | 41.02 | 110,900 | -0.32(-0.77%) |
Jul 18, 2019 | 41.94 | 42.92 | 40.74 | 41.34 | 124,570 | -0.48(-1.15%) |
Jul 17, 2019 | 41.73 | 43.13 | 41.15 | 41.82 | 92,956 | +0.16(+0.38%) |
Jul 16, 2019 | 42.08 | 42.40 | 41.02 | 41.66 | 55,644 | -0.30(-0.71%) |
Jul 15, 2019 | 42.33 | 43.36 | 41.26 | 41.96 | 257,710 | -0.42(-0.99%) |
Jul 12, 2019 | 43.94 | 43.98 | 41.73 | 42.38 | 183,100 | -1.36(-3.11%) |
Jul 11, 2019 | 43.91 | 44.27 | 43.00 | 43.74 | 278,617 | +0.12(+0.28%) |
Jul 10, 2019 | 43.46 | 45.41 | 42.96 | 43.62 | 240,562 | +0.79(+1.84%) |
Jul 09, 2019 | 42.03 | 43.59 | 41.31 | 42.83 | 137,509 | +0.86(+2.05%) |
Jul 08, 2019 | 42.05 | 42.74 | 40.75 | 41.97 | 237,941 | -0.60(-1.41%) |
Jul 05, 2019 | 44.00 | 44.00 | 42.12 | 42.57 | 218,200 | -1.09(-2.50%) |
Jul 03, 2019 | 43.69 | 44.15 | 42.76 | 43.66 | 78,600 | +0.06(+0.14%) |
Jul 02, 2019 | 42.25 | 43.74 | 41.11 | 43.60 | 159,735 | +1.25(+2.95%) |
Jul 01, 2019 | 41.10 | 42.95 | 40.10 | 42.35 | 128,130 | +1.65(+4.05%) |
Jun 28, 2019 | 39.12 | 41.53 | 38.49 | 40.70 | 980,900 | +1.78(+4.57%) |
Jun 27, 2019 | 39.17 | 40.31 | 38.30 | 38.92 | 94,658 | -0.16(-0.41%) |
Jun 26, 2019 | 42.50 | 42.91 | 38.33 | 39.08 | 177,231 | -3.32(-7.83%) |
Jun 25, 2019 | 42.37 | 43.26 | 41.52 | 42.40 | 120,153 | +0.04(+0.09%) |
Jun 24, 2019 | 42.78 | 42.96 | 41.03 | 42.36 | 136,058 | -0.13(-0.31%) |
Jun 21, 2019 | 40.74 | 43.21 | 40.37 | 42.49 | 638,300 | +1.64(+4.01%) |
Jun 20, 2019 | 41.85 | 41.85 | 39.80 | 40.85 | 153,218 | -0.72(-1.73%) |
Jun 19, 2019 | 44.21 | 44.49 | 41.01 | 41.57 | 162,126 | -2.06(-4.72%) |
Jun 18, 2019 | 44.21 | 45.48 | 43.02 | 43.63 | 160,758 | +1.00(+2.35%) |
Jun 17, 2019 | 40.40 | 47.72 | 40.40 | 42.63 | 453,519 | +2.73(+6.84%) |
Jun 14, 2019 | 39.07 | 40.23 | 38.17 | 39.90 | 198,900 | +0.71(+1.81%) |
Jun 13, 2019 | 36.66 | 40.00 | 36.66 | 39.19 | 192,497 | +2.58(+7.05%) |
Jun 12, 2019 | 35.32 | 37.20 | 35.05 | 36.61 | 161,581 | +1.20(+3.39%) |
Jun 11, 2019 | 36.93 | 37.20 | 35.01 | 35.41 | 99,931 | -1.21(-3.30%) |
Jun 10, 2019 | 34.52 | 37.22 | 33.43 | 36.62 | 144,761 | +2.13(+6.18%) |
Jun 07, 2019 | 33.80 | 35.08 | 33.80 | 34.49 | 81,100 | +0.80(+2.37%) |
Jun 06, 2019 | 35.89 | 36.28 | 32.62 | 33.69 | 72,455 | -2.41(-6.68%) |
Jun 05, 2019 | 36.00 | 36.99 | 34.92 | 36.10 | 141,421 | +0.10(+0.28%) |
Jun 04, 2019 | 35.97 | 36.20 | 33.60 | 36.00 | 116,258 | +0.05(+0.14%) |
Jun 03, 2019 | 35.31 | 37.98 | 35.20 | 35.95 | 180,429 | +1.13(+3.25%) |
May 31, 2019 | 38.31 | 38.52 | 31.00 | 34.82 | 514,100 | -3.98(-10.26%) |
May 30, 2019 | 39.75 | 39.83 | 36.80 | 38.80 | 168,037 | -1.27(-3.17%) |
May 29, 2019 | 40.01 | 41.93 | 39.58 | 40.07 | 240,861 | -0.45(-1.11%) |
May 28, 2019 | 40.83 | 41.50 | 39.07 | 40.52 | 261,940 | -0.45(-1.10%) |
May 24, 2019 | 40.88 | 41.01 | 39.89 | 40.97 | 108,100 | +0.59(+1.46%) |
May 23, 2019 | 38.29 | 40.94 | 38.06 | 40.38 | 182,415 | +1.71(+4.42%) |
May 22, 2019 | 37.97 | 39.22 | 36.50 | 38.67 | 246,358 | +0.98(+2.60%) |
May 21, 2019 | 36.86 | 38.34 | 35.96 | 37.69 | 183,452 | +1.20(+3.29%) |
May 20, 2019 | 34.20 | 37.93 | 34.20 | 36.49 | 127,347 | +2.22(+6.48%) |
May 17, 2019 | 32.15 | 35.05 | 31.41 | 34.27 | 147,400 | +1.79(+5.51%) |
May 16, 2019 | 31.00 | 33.87 | 31.00 | 32.48 | 178,513 | +1.38(+4.44%) |
May 15, 2019 | 30.00 | 31.67 | 29.90 | 31.10 | 260,703 | +0.84(+2.78%) |
May 14, 2019 | 29.98 | 30.94 | 29.47 | 30.26 | 151,090 | +0.70(+2.37%) |
May 13, 2019 | 32.50 | 33.20 | 29.00 | 29.56 | 254,062 | -2.56(-7.97%) |
May 10, 2019 | 33.25 | 34.08 | 30.62 | 32.12 | 140,200 | -1.36(-4.06%) |
May 09, 2019 | 33.63 | 34.27 | 33.03 | 33.48 | 121,500 | -0.30(-0.89%) |
May 08, 2019 | 33.87 | 35.24 | 33.46 | 33.78 | 206,124 | -0.22(-0.65%) |
May 07, 2019 | 33.53 | 36.95 | 32.95 | 34.00 | 116,764 | +0.22(+0.65%) |
May 06, 2019 | 32.24 | 34.32 | 31.41 | 33.78 | 258,619 | +1.24(+3.81%) |
May 03, 2019 | 34.04 | 34.49 | 31.48 | 32.54 | 134,400 | -1.16(-3.44%) |
May 02, 2019 | 37.80 | 38.00 | 32.39 | 33.70 | 316,392 | +0.22(+0.66%) |