Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.00 | 49.80 | 46.80 | 49.40 | 58,704 | +2.40(+5.11%) |
Jul 30, 2019 | 46.60 | 47.40 | 45.80 | 47.00 | 41,078 | +0.00(+0.00%) |
Jul 29, 2019 | 47.60 | 48.40 | 45.80 | 47.00 | 43,609 | -0.40(-0.84%) |
Jul 26, 2019 | 48.80 | 49.40 | 47.00 | 47.40 | 51,435 | -1.20(-2.47%) |
Jul 25, 2019 | 48.80 | 49.70 | 48.00 | 48.60 | 59,089 | -0.40(-0.82%) |
Jul 24, 2019 | 48.20 | 49.20 | 48.00 | 49.00 | 42,707 | +1.00(+2.08%) |
Jul 23, 2019 | 49.40 | 50.40 | 47.80 | 48.00 | 52,554 | -1.00(-2.04%) |
Jul 22, 2019 | 48.80 | 49.40 | 47.80 | 49.00 | 98,795 | +0.00(+0.00%) |
Jul 19, 2019 | 49.00 | 49.90 | 47.80 | 49.00 | 84,870 | -0.20(-0.41%) |
Jul 18, 2019 | 50.80 | 51.40 | 48.80 | 49.20 | 95,531 | -1.60(-3.15%) |
Jul 17, 2019 | 53.20 | 53.60 | 50.80 | 50.80 | 80,024 | -2.60(-4.87%) |
Jul 16, 2019 | 52.00 | 53.60 | 51.70 | 53.40 | 60,007 | +1.40(+2.69%) |
Jul 15, 2019 | 52.20 | 53.20 | 51.20 | 52.00 | 42,696 | +0.00(+0.00%) |
Jul 12, 2019 | 50.60 | 52.20 | 50.40 | 52.00 | 46,960 | +1.60(+3.17%) |
Jul 11, 2019 | 51.40 | 52.00 | 49.60 | 50.40 | 80,313 | -0.60(-1.18%) |
Jul 10, 2019 | 51.80 | 52.60 | 50.80 | 51.00 | 86,798 | -0.40(-0.78%) |
Jul 09, 2019 | 51.80 | 52.40 | 51.00 | 51.40 | 92,036 | -0.40(-0.77%) |
Jul 08, 2019 | 52.00 | 53.60 | 51.80 | 51.80 | 67,318 | -0.40(-0.77%) |
Jul 05, 2019 | 51.40 | 52.60 | 51.00 | 52.20 | 97,645 | +0.80(+1.56%) |
Jul 03, 2019 | 52.80 | 53.00 | 51.20 | 51.40 | 64,835 | -1.40(-2.65%) |
Jul 02, 2019 | 54.00 | 54.60 | 52.20 | 52.80 | 137,826 | -1.20(-2.22%) |
Jul 01, 2019 | 55.20 | 56.80 | 53.80 | 54.00 | 107,000 | -0.60(-1.10%) |
Jun 28, 2019 | 55.00 | 56.20 | 54.60 | 54.60 | 108,505 | -0.60(-1.09%) |
Jun 27, 2019 | 53.60 | 55.60 | 53.00 | 55.20 | 52,571 | +1.80(+3.37%) |
Jun 26, 2019 | 54.60 | 55.60 | 53.40 | 53.40 | 96,267 | -0.80(-1.48%) |
Jun 25, 2019 | 55.20 | 55.20 | 53.80 | 54.20 | 113,381 | -0.60(-1.09%) |
Jun 24, 2019 | 55.80 | 56.40 | 54.80 | 54.80 | 138,656 | -0.80(-1.44%) |
Jun 21, 2019 | 54.80 | 56.80 | 54.40 | 55.60 | 277,635 | +0.60(+1.09%) |
Jun 20, 2019 | 53.80 | 55.40 | 53.00 | 55.00 | 132,224 | +1.40(+2.61%) |
Jun 19, 2019 | 54.20 | 55.60 | 53.60 | 53.60 | 93,370 | -0.60(-1.11%) |
Jun 18, 2019 | 55.20 | 57.00 | 53.00 | 54.20 | 79,167 | -0.40(-0.73%) |
Jun 17, 2019 | 54.20 | 56.60 | 53.60 | 54.60 | 62,862 | +0.40(+0.74%) |
Jun 14, 2019 | 54.00 | 55.00 | 52.40 | 54.20 | 91,085 | +0.00(+0.00%) |
Jun 13, 2019 | 53.00 | 55.00 | 51.80 | 54.20 | 100,921 | +1.80(+3.44%) |
Jun 12, 2019 | 51.40 | 52.80 | 50.40 | 52.40 | 115,487 | +0.40(+0.77%) |
Jun 11, 2019 | 53.00 | 55.40 | 51.40 | 52.00 | 102,055 | -1.00(-1.89%) |
Jun 10, 2019 | 54.60 | 56.20 | 52.40 | 53.00 | 86,137 | -1.60(-2.93%) |
Jun 07, 2019 | 53.80 | 54.60 | 52.24 | 54.60 | 114,895 | +1.20(+2.25%) |
Jun 06, 2019 | 59.80 | 59.90 | 52.80 | 53.40 | 155,370 | -6.60(-11.00%) |
Jun 05, 2019 | 64.40 | 65.20 | 59.40 | 60.00 | 97,072 | -3.60(-5.66%) |
Jun 04, 2019 | 62.60 | 65.40 | 61.80 | 63.60 | 127,038 | +1.80(+2.91%) |
Jun 03, 2019 | 60.00 | 62.00 | 57.80 | 61.80 | 168,295 | +1.60(+2.66%) |
May 31, 2019 | 62.00 | 62.00 | 58.00 | 60.20 | 274,380 | -3.80(-5.94%) |
May 30, 2019 | 67.60 | 67.60 | 61.80 | 64.00 | 240,745 | +0.60(+0.95%) |
May 29, 2019 | 67.80 | 68.80 | 63.40 | 63.40 | 138,444 | -5.40(-7.85%) |
May 28, 2019 | 72.00 | 74.20 | 68.40 | 68.80 | 141,851 | -2.80(-3.91%) |
May 24, 2019 | 65.40 | 72.80 | 64.80 | 71.60 | 170,325 | +6.80(+10.49%) |
May 23, 2019 | 65.40 | 68.20 | 64.60 | 64.80 | 100,517 | -1.20(-1.82%) |
May 22, 2019 | 69.00 | 69.00 | 65.20 | 66.00 | 97,024 | -3.00(-4.35%) |
May 21, 2019 | 67.40 | 70.20 | 65.80 | 69.00 | 74,228 | +1.60(+2.37%) |
May 20, 2019 | 68.00 | 68.50 | 66.40 | 67.40 | 59,727 | +0.00(+0.00%) |
May 17, 2019 | 66.80 | 70.60 | 66.80 | 67.40 | 97,335 | -0.20(-0.30%) |
May 16, 2019 | 68.40 | 68.80 | 66.80 | 67.60 | 66,674 | -0.20(-0.29%) |
May 15, 2019 | 68.80 | 68.80 | 66.00 | 67.80 | 61,328 | -1.20(-1.74%) |
May 14, 2019 | 68.40 | 69.60 | 66.10 | 69.00 | 76,788 | +1.00(+1.47%) |
May 13, 2019 | 71.20 | 71.70 | 67.38 | 68.00 | 91,889 | -5.20(-7.10%) |
May 10, 2019 | 74.00 | 75.40 | 71.20 | 73.20 | 74,560 | -0.60(-0.81%) |
May 09, 2019 | 73.60 | 74.40 | 71.80 | 73.80 | 51,729 | -0.40(-0.54%) |
May 08, 2019 | 76.20 | 76.40 | 74.00 | 74.20 | 41,770 | -1.60(-2.11%) |
May 07, 2019 | 76.20 | 76.80 | 73.40 | 75.80 | 77,832 | -0.80(-1.04%) |
May 06, 2019 | 78.40 | 78.60 | 75.50 | 76.60 | 46,797 | -2.80(-3.53%) |
May 03, 2019 | 78.20 | 80.50 | 77.20 | 79.40 | 52,985 | +1.40(+1.79%) |
May 02, 2019 | 75.40 | 79.40 | 74.80 | 78.00 | 82,401 | +2.60(+3.45%) |