Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.81 | 51.70 | 49.90 | 50.69 | 841,443 | -0.03(-0.06%) |
Jul 30, 2019 | 50.87 | 51.94 | 49.55 | 50.72 | 838,513 | -0.60(-1.17%) |
Jul 29, 2019 | 52.43 | 52.50 | 50.59 | 51.32 | 495,409 | -0.60(-1.16%) |
Jul 26, 2019 | 50.00 | 52.09 | 49.76 | 51.92 | 1,463,300 | +2.26(+4.55%) |
Jul 25, 2019 | 49.13 | 50.03 | 48.64 | 49.66 | 505,492 | +0.52(+1.06%) |
Jul 24, 2019 | 49.29 | 49.53 | 48.54 | 49.14 | 505,905 | +0.03(+0.06%) |
Jul 23, 2019 | 49.59 | 50.18 | 48.84 | 49.11 | 652,334 | -0.28(-0.57%) |
Jul 22, 2019 | 49.16 | 49.97 | 48.93 | 49.39 | 428,723 | +0.35(+0.71%) |
Jul 19, 2019 | 49.98 | 50.00 | 48.58 | 49.04 | 344,500 | -0.68(-1.37%) |
Jul 18, 2019 | 49.09 | 49.90 | 49.03 | 49.72 | 447,801 | +0.48(+0.97%) |
Jul 17, 2019 | 48.56 | 49.61 | 48.03 | 49.24 | 422,039 | +0.74(+1.53%) |
Jul 16, 2019 | 49.38 | 49.58 | 47.93 | 48.50 | 438,239 | -0.78(-1.58%) |
Jul 15, 2019 | 49.11 | 50.09 | 48.55 | 49.28 | 278,740 | +0.17(+0.35%) |
Jul 12, 2019 | 49.00 | 49.55 | 48.42 | 49.11 | 287,400 | -0.07(-0.14%) |
Jul 11, 2019 | 49.91 | 50.25 | 48.33 | 49.18 | 411,833 | -0.65(-1.30%) |
Jul 10, 2019 | 48.50 | 50.08 | 48.21 | 49.83 | 617,420 | +1.80(+3.75%) |
Jul 09, 2019 | 47.12 | 48.08 | 46.81 | 48.03 | 357,597 | +0.72(+1.52%) |
Jul 08, 2019 | 47.24 | 47.74 | 46.17 | 47.31 | 389,659 | -0.28(-0.59%) |
Jul 05, 2019 | 48.21 | 48.56 | 47.35 | 47.59 | 369,800 | -0.31(-0.65%) |
Jul 03, 2019 | 47.00 | 47.90 | 46.71 | 47.90 | 268,400 | +1.01(+2.15%) |
Jul 02, 2019 | 47.62 | 47.87 | 46.11 | 46.89 | 388,538 | -0.11(-0.23%) |
Jul 01, 2019 | 47.78 | 48.00 | 46.22 | 47.00 | 442,635 | -0.10(-0.21%) |
Jun 28, 2019 | 45.58 | 47.80 | 45.58 | 47.10 | 1,961,900 | +1.74(+3.84%) |
Jun 27, 2019 | 44.20 | 45.53 | 44.01 | 45.36 | 339,786 | +1.44(+3.28%) |
Jun 26, 2019 | 43.94 | 44.80 | 43.65 | 43.92 | 290,243 | -0.06(-0.14%) |
Jun 25, 2019 | 43.50 | 44.95 | 43.00 | 43.98 | 480,544 | +0.63(+1.45%) |
Jun 24, 2019 | 45.65 | 45.80 | 43.08 | 43.35 | 377,822 | -2.06(-4.54%) |
Jun 21, 2019 | 44.22 | 46.00 | 43.15 | 45.41 | 884,600 | +1.06(+2.39%) |
Jun 20, 2019 | 47.56 | 47.90 | 43.86 | 44.35 | 875,894 | -2.60(-5.54%) |
Jun 19, 2019 | 47.98 | 48.30 | 46.63 | 46.95 | 403,976 | -1.25(-2.59%) |
Jun 18, 2019 | 47.45 | 48.20 | 44.71 | 48.20 | 1,164,253 | +1.13(+2.40%) |
Jun 17, 2019 | 44.00 | 47.43 | 43.33 | 47.07 | 954,405 | +3.80(+8.78%) |
Jun 14, 2019 | 44.31 | 44.34 | 42.86 | 43.27 | 351,100 | -0.99(-2.24%) |
Jun 13, 2019 | 43.65 | 44.50 | 43.04 | 44.26 | 615,571 | +0.73(+1.68%) |
Jun 12, 2019 | 43.64 | 43.86 | 42.04 | 43.53 | 418,207 | +0.01(+0.02%) |
Jun 11, 2019 | 45.30 | 45.35 | 41.49 | 43.52 | 709,275 | -0.86(-1.94%) |
Jun 10, 2019 | 43.67 | 45.24 | 43.41 | 44.38 | 1,124,131 | +1.50(+3.50%) |
Jun 07, 2019 | 40.58 | 44.21 | 40.58 | 42.88 | 1,866,500 | +5.63(+15.11%) |
Jun 06, 2019 | 37.45 | 37.57 | 36.72 | 37.25 | 302,806 | -0.28(-0.75%) |
Jun 05, 2019 | 37.43 | 38.00 | 36.91 | 37.53 | 269,426 | +0.27(+0.72%) |
Jun 04, 2019 | 36.49 | 37.42 | 36.15 | 37.26 | 357,461 | +1.27(+3.53%) |
Jun 03, 2019 | 35.49 | 36.72 | 35.05 | 35.99 | 381,195 | +0.42(+1.18%) |
May 31, 2019 | 36.00 | 36.48 | 35.29 | 35.57 | 306,100 | -1.02(-2.79%) |
May 30, 2019 | 36.85 | 37.24 | 36.10 | 36.59 | 234,971 | -0.27(-0.73%) |
May 29, 2019 | 36.43 | 37.28 | 35.76 | 36.86 | 355,022 | +0.14(+0.38%) |
May 28, 2019 | 37.13 | 37.50 | 36.09 | 36.72 | 346,359 | -0.28(-0.76%) |
May 24, 2019 | 37.00 | 37.47 | 36.45 | 37.00 | 303,600 | +0.19(+0.52%) |
May 23, 2019 | 38.34 | 38.80 | 36.19 | 36.81 | 529,449 | -2.01(-5.18%) |
May 22, 2019 | 39.40 | 39.76 | 38.40 | 38.82 | 308,517 | -0.61(-1.55%) |
May 21, 2019 | 38.20 | 39.55 | 37.85 | 39.43 | 317,994 | +1.74(+4.62%) |
May 20, 2019 | 38.40 | 38.45 | 37.52 | 37.69 | 276,882 | -1.14(-2.94%) |
May 17, 2019 | 38.95 | 39.38 | 38.25 | 38.83 | 296,800 | -0.61(-1.55%) |
May 16, 2019 | 38.79 | 39.90 | 38.75 | 39.44 | 455,416 | +0.77(+1.99%) |
May 15, 2019 | 37.52 | 38.78 | 37.14 | 38.67 | 278,294 | +1.05(+2.79%) |
May 14, 2019 | 38.15 | 38.69 | 37.15 | 37.62 | 533,877 | -0.13(-0.34%) |
May 13, 2019 | 38.70 | 39.68 | 37.12 | 37.75 | 620,800 | -2.84(-7.00%) |
May 10, 2019 | 39.90 | 40.79 | 38.93 | 40.59 | 344,400 | +0.60(+1.50%) |
May 09, 2019 | 39.17 | 40.13 | 38.36 | 39.99 | 413,301 | +0.13(+0.33%) |
May 08, 2019 | 39.00 | 40.79 | 38.89 | 39.86 | 400,181 | +0.70(+1.79%) |
May 07, 2019 | 42.74 | 42.74 | 38.78 | 39.16 | 507,846 | -2.93(-6.96%) |
May 06, 2019 | 40.19 | 42.20 | 39.52 | 42.09 | 601,146 | +1.52(+3.75%) |
May 03, 2019 | 40.78 | 41.04 | 39.94 | 40.57 | 448,600 | +0.29(+0.72%) |
May 02, 2019 | 38.82 | 40.35 | 38.55 | 40.28 | 553,789 | +1.46(+3.76%) |