Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.40 | 62.95 | 61.26 | 61.99 | 752,639 | -0.49(-0.79%) |
Jul 30, 2019 | 61.80 | 63.06 | 61.76 | 62.48 | 960,149 | +0.68(+1.10%) |
Jul 29, 2019 | 63.97 | 63.97 | 61.19 | 61.80 | 916,341 | -2.16(-3.38%) |
Jul 26, 2019 | 63.90 | 65.32 | 62.65 | 63.97 | 803,373 | +0.53(+0.84%) |
Jul 25, 2019 | 60.20 | 63.53 | 60.20 | 63.43 | 1,813,698 | +9.75(+18.17%) |
Jul 24, 2019 | 52.37 | 53.73 | 52.37 | 53.68 | 556,429 | +1.19(+2.28%) |
Jul 23, 2019 | 53.66 | 53.66 | 51.97 | 52.49 | 342,392 | -0.91(-1.70%) |
Jul 22, 2019 | 53.81 | 53.83 | 53.26 | 53.39 | 206,593 | -0.21(-0.39%) |
Jul 19, 2019 | 54.11 | 54.74 | 53.49 | 53.60 | 346,720 | -0.53(-0.98%) |
Jul 18, 2019 | 54.32 | 54.71 | 53.58 | 54.13 | 290,380 | -0.03(-0.05%) |
Jul 17, 2019 | 55.08 | 55.08 | 54.06 | 54.16 | 256,248 | -0.57(-1.05%) |
Jul 16, 2019 | 53.64 | 54.84 | 53.48 | 54.74 | 216,284 | +0.90(+1.67%) |
Jul 15, 2019 | 54.58 | 54.93 | 53.52 | 53.84 | 322,191 | -0.65(-1.20%) |
Jul 12, 2019 | 53.34 | 54.61 | 53.27 | 54.49 | 260,597 | +1.45(+2.74%) |
Jul 11, 2019 | 53.01 | 53.06 | 51.71 | 53.04 | 283,165 | +0.21(+0.39%) |
Jul 10, 2019 | 52.65 | 52.97 | 51.62 | 52.83 | 712,020 | +0.86(+1.65%) |
Jul 09, 2019 | 52.74 | 53.18 | 51.93 | 51.97 | 287,212 | -0.77(-1.46%) |
Jul 08, 2019 | 52.06 | 52.96 | 51.55 | 52.74 | 256,540 | +1.19(+2.32%) |
Jul 05, 2019 | 52.05 | 52.20 | 51.28 | 51.55 | 302,645 | -0.73(-1.40%) |
Jul 03, 2019 | 51.95 | 52.53 | 51.78 | 52.28 | 111,554 | +0.30(+0.57%) |
Jul 02, 2019 | 51.37 | 51.98 | 51.11 | 51.98 | 234,577 | +0.63(+1.23%) |
Jul 01, 2019 | 51.00 | 51.63 | 50.54 | 51.35 | 288,453 | +0.68(+1.34%) |
Jun 28, 2019 | 50.08 | 51.25 | 50.07 | 50.67 | 586,749 | +0.53(+1.06%) |
Jun 27, 2019 | 48.97 | 50.18 | 48.72 | 50.14 | 211,355 | +1.57(+3.23%) |
Jun 26, 2019 | 48.59 | 48.92 | 48.00 | 48.57 | 426,452 | -0.11(-0.22%) |
Jun 25, 2019 | 50.55 | 50.71 | 48.64 | 48.68 | 435,556 | -1.35(-2.70%) |
Jun 24, 2019 | 50.35 | 50.89 | 49.77 | 50.03 | 250,644 | -0.09(-0.18%) |
Jun 21, 2019 | 50.97 | 51.02 | 50.01 | 50.12 | 352,394 | -1.21(-2.36%) |
Jun 20, 2019 | 51.15 | 51.82 | 50.79 | 51.33 | 311,420 | +0.69(+1.36%) |
Jun 19, 2019 | 51.42 | 51.42 | 49.58 | 50.64 | 414,719 | -0.91(-1.76%) |
Jun 18, 2019 | 51.92 | 52.27 | 51.20 | 51.55 | 256,746 | -0.04(-0.08%) |
Jun 17, 2019 | 52.02 | 52.37 | 50.78 | 51.59 | 212,429 | -0.40(-0.78%) |
Jun 14, 2019 | 51.49 | 52.62 | 51.49 | 51.99 | 205,073 | +0.38(+0.73%) |
Jun 13, 2019 | 51.26 | 51.99 | 51.17 | 51.62 | 211,008 | +0.58(+1.14%) |
Jun 12, 2019 | 50.93 | 51.46 | 50.72 | 51.04 | 154,216 | +0.13(+0.25%) |
Jun 11, 2019 | 51.49 | 51.49 | 49.87 | 50.91 | 231,267 | -0.33(-0.64%) |
Jun 10, 2019 | 51.18 | 51.56 | 50.89 | 51.23 | 249,382 | -0.04(-0.08%) |
Jun 07, 2019 | 50.96 | 51.86 | 50.74 | 51.27 | 243,474 | +0.81(+1.60%) |
Jun 06, 2019 | 51.60 | 52.04 | 50.05 | 50.46 | 308,347 | -0.89(-1.73%) |
Jun 05, 2019 | 51.43 | 51.69 | 50.79 | 51.35 | 261,103 | +0.20(+0.39%) |
Jun 04, 2019 | 50.69 | 51.21 | 49.97 | 51.15 | 455,344 | +0.76(+1.51%) |
Jun 03, 2019 | 49.74 | 51.06 | 49.49 | 50.39 | 300,795 | +0.95(+1.92%) |
May 31, 2019 | 49.36 | 50.34 | 49.08 | 49.45 | 271,742 | -0.49(-0.99%) |
May 30, 2019 | 49.77 | 50.29 | 49.16 | 49.94 | 257,397 | +0.16(+0.32%) |
May 29, 2019 | 49.89 | 50.31 | 49.42 | 49.78 | 239,101 | -0.31(-0.61%) |
May 28, 2019 | 50.66 | 51.00 | 50.09 | 50.09 | 258,386 | -0.60(-1.19%) |
May 24, 2019 | 50.08 | 50.90 | 50.03 | 50.69 | 148,131 | +1.06(+2.13%) |
May 23, 2019 | 50.21 | 50.68 | 49.49 | 49.63 | 282,396 | -0.88(-1.74%) |
May 22, 2019 | 49.93 | 50.93 | 49.68 | 50.51 | 260,937 | +0.04(+0.08%) |
May 21, 2019 | 49.88 | 50.62 | 49.59 | 50.47 | 271,592 | +0.59(+1.19%) |
May 20, 2019 | 50.89 | 51.14 | 49.82 | 49.88 | 258,121 | -1.22(-2.39%) |
May 17, 2019 | 51.60 | 51.99 | 51.10 | 51.10 | 361,918 | -0.86(-1.65%) |
May 16, 2019 | 51.56 | 52.61 | 51.52 | 51.96 | 380,247 | +0.71(+1.39%) |
May 15, 2019 | 51.38 | 51.77 | 50.70 | 51.25 | 374,260 | -0.43(-0.84%) |
May 14, 2019 | 50.57 | 51.99 | 50.49 | 51.69 | 373,785 | +1.09(+2.15%) |
May 13, 2019 | 50.64 | 50.89 | 50.09 | 50.60 | 329,962 | -0.66(-1.29%) |
May 10, 2019 | 51.58 | 51.81 | 50.77 | 51.26 | 276,504 | -0.42(-0.82%) |
May 09, 2019 | 50.60 | 51.85 | 50.46 | 51.69 | 349,033 | +0.95(+1.87%) |
May 08, 2019 | 51.51 | 51.67 | 50.73 | 50.74 | 138,155 | -0.68(-1.32%) |
May 07, 2019 | 51.91 | 52.26 | 50.87 | 51.42 | 349,816 | -0.58(-1.12%) |
May 06, 2019 | 51.45 | 52.20 | 51.11 | 52.00 | 229,906 | -0.11(-0.21%) |
May 03, 2019 | 51.43 | 52.32 | 50.67 | 52.11 | 260,192 | +0.97(+1.89%) |
May 02, 2019 | 50.83 | 52.08 | 50.59 | 51.14 | 344,559 | +0.19(+0.37%) |