Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 46.00 | 47.50 | 44.08 | 45.00 | 1,387 | -0.75(-1.64%) |
Jul 30, 2019 | 46.50 | 46.50 | 44.00 | 45.75 | 772 | -0.50(-1.08%) |
Jul 29, 2019 | 47.50 | 49.50 | 46.00 | 46.25 | 277 | -0.50(-1.07%) |
Jul 26, 2019 | 45.75 | 48.78 | 45.75 | 46.75 | 916 | +0.25(+0.54%) |
Jul 25, 2019 | 47.95 | 48.72 | 46.50 | 46.50 | 1,827 | -3.25(-6.53%) |
Jul 24, 2019 | 49.00 | 50.00 | 48.25 | 49.75 | 483 | -0.25(-0.50%) |
Jul 23, 2019 | 48.00 | 50.50 | 47.66 | 50.00 | 1,667 | +0.75(+1.52%) |
Jul 22, 2019 | 50.00 | 51.28 | 48.50 | 49.25 | 593 | +0.25(+0.51%) |
Jul 19, 2019 | 48.75 | 51.00 | 47.50 | 49.00 | 548 | -1.25(-2.49%) |
Jul 18, 2019 | 49.75 | 52.00 | 49.06 | 50.25 | 440 | +0.25(+0.50%) |
Jul 17, 2019 | 50.75 | 53.50 | 48.75 | 50.00 | 1,547 | -0.50(-0.99%) |
Jul 16, 2019 | 49.75 | 53.75 | 49.75 | 50.50 | 3,661 | +1.00(+2.02%) |
Jul 15, 2019 | 49.25 | 50.88 | 49.25 | 49.50 | 1,662 | +0.25(+0.51%) |
Jul 12, 2019 | 48.25 | 51.00 | 47.75 | 49.25 | 776 | -0.75(-1.50%) |
Jul 11, 2019 | 48.25 | 50.75 | 47.50 | 50.00 | 1,659 | +3.50(+7.53%) |
Jul 10, 2019 | 47.75 | 50.50 | 46.50 | 46.50 | 932 | -1.00(-2.11%) |
Jul 09, 2019 | 44.50 | 52.60 | 43.25 | 47.50 | 3,340 | +2.50(+5.56%) |
Jul 08, 2019 | 46.25 | 47.45 | 42.50 | 45.00 | 2,153 | -1.00(-2.17%) |
Jul 05, 2019 | 47.50 | 49.75 | 44.25 | 46.00 | 996 | +1.25(+2.79%) |
Jul 03, 2019 | 43.25 | 45.50 | 41.00 | 44.75 | 1,784 | +2.25(+5.29%) |
Jul 02, 2019 | 42.25 | 45.00 | 42.25 | 42.50 | 2,635 | +0.25(+0.59%) |
Jul 01, 2019 | 46.00 | 46.00 | 41.25 | 42.25 | 3,057 | +0.25(+0.60%) |
Jun 28, 2019 | 44.50 | 45.75 | 42.00 | 42.00 | 2,804 | -2.50(-5.62%) |
Jun 27, 2019 | 47.25 | 47.25 | 44.00 | 44.50 | 1,406 | -1.75(-3.78%) |
Jun 26, 2019 | 46.50 | 47.26 | 45.09 | 46.25 | 851 | +0.00(+0.00%) |
Jun 25, 2019 | 48.00 | 48.75 | 44.25 | 46.25 | 3,172 | -0.75(-1.60%) |
Jun 24, 2019 | 49.50 | 49.50 | 46.73 | 47.00 | 1,054 | -1.75(-3.59%) |
Jun 21, 2019 | 48.25 | 51.00 | 47.00 | 48.75 | 1,320 | +0.50(+1.04%) |
Jun 20, 2019 | 47.50 | 50.25 | 47.50 | 48.25 | 1,428 | +1.50(+3.21%) |
Jun 19, 2019 | 48.25 | 49.75 | 46.50 | 46.75 | 950 | -2.75(-5.56%) |
Jun 18, 2019 | 48.75 | 50.75 | 46.25 | 49.50 | 1,395 | +1.25(+2.59%) |
Jun 17, 2019 | 49.75 | 50.49 | 47.75 | 48.25 | 870 | -0.50(-1.03%) |
Jun 14, 2019 | 51.75 | 51.75 | 47.50 | 48.75 | 1,728 | -2.75(-5.34%) |
Jun 13, 2019 | 48.75 | 55.75 | 48.75 | 51.50 | 5,041 | +3.50(+7.29%) |
Jun 12, 2019 | 48.00 | 50.75 | 47.50 | 48.00 | 2,178 | +0.00(+0.00%) |
Jun 11, 2019 | 49.25 | 52.25 | 47.50 | 48.00 | 1,287 | -3.00(-5.88%) |
Jun 10, 2019 | 54.50 | 54.50 | 50.50 | 51.00 | 1,110 | -2.25(-4.23%) |
Jun 07, 2019 | 51.25 | 54.50 | 45.62 | 53.25 | 2,832 | +2.00(+3.90%) |
Jun 06, 2019 | 49.25 | 55.75 | 49.25 | 51.25 | 6,010 | +3.25(+6.77%) |
Jun 05, 2019 | 45.75 | 49.40 | 44.50 | 48.00 | 890 | +2.75(+6.08%) |
Jun 04, 2019 | 46.00 | 46.00 | 43.88 | 45.25 | 2,937 | -0.50(-1.09%) |
Jun 03, 2019 | 46.75 | 46.75 | 45.00 | 45.75 | 2,425 | -0.50(-1.08%) |
May 31, 2019 | 51.25 | 51.55 | 46.25 | 46.25 | 4,260 | -6.00(-11.48%) |
May 30, 2019 | 52.50 | 52.50 | 49.98 | 52.25 | 1,413 | +1.25(+2.45%) |
May 29, 2019 | 55.00 | 56.50 | 49.50 | 51.00 | 6,167 | -4.75(-8.52%) |
May 28, 2019 | 56.50 | 57.00 | 55.00 | 55.75 | 640 | -1.25(-2.19%) |
May 24, 2019 | 57.25 | 57.75 | 55.30 | 57.00 | 500 | -0.50(-0.87%) |
May 23, 2019 | 55.00 | 59.25 | 55.00 | 57.50 | 1,796 | +2.25(+4.07%) |
May 22, 2019 | 53.75 | 56.25 | 53.75 | 55.25 | 1,562 | +1.50(+2.79%) |
May 21, 2019 | 54.00 | 55.50 | 50.50 | 53.75 | 2,421 | -1.25(-2.27%) |
May 20, 2019 | 58.25 | 58.25 | 53.75 | 55.00 | 2,276 | -1.50(-2.65%) |
May 17, 2019 | 55.50 | 57.25 | 55.00 | 56.50 | 1,580 | +0.25(+0.44%) |
May 16, 2019 | 58.50 | 58.50 | 54.75 | 56.25 | 592 | -0.75(-1.32%) |
May 15, 2019 | 56.25 | 59.25 | 54.75 | 57.00 | 1,492 | +1.25(+2.24%) |
May 14, 2019 | 58.50 | 59.86 | 54.50 | 55.75 | 1,708 | -0.75(-1.33%) |
May 13, 2019 | 59.25 | 60.00 | 56.25 | 56.50 | 2,323 | -2.75(-4.64%) |
May 10, 2019 | 65.75 | 65.75 | 57.75 | 59.25 | 4,452 | -6.50(-9.89%) |
May 09, 2019 | 68.75 | 70.15 | 65.00 | 65.75 | 1,833 | -3.50(-5.05%) |
May 08, 2019 | 68.50 | 70.50 | 66.25 | 69.25 | 4,282 | +0.25(+0.36%) |
May 07, 2019 | 75.50 | 78.25 | 68.75 | 69.00 | 8,331 | -3.00(-4.17%) |
May 06, 2019 | 71.25 | 72.86 | 68.75 | 72.00 | 3,990 | -0.25(-0.35%) |
May 03, 2019 | 69.50 | 74.38 | 66.45 | 72.25 | 11,420 | +1.50(+2.12%) |
May 02, 2019 | 70.00 | 71.50 | 65.00 | 70.75 | 8,555 | +2.75(+4.04%) |