Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 48.75 | 49.05 | 48.35 | 48.68 | 841,009 | +0.03(+0.06%) |
Jul 30, 2019 | 48.60 | 48.72 | 48.22 | 48.65 | 793,668 | -0.32(-0.65%) |
Jul 29, 2019 | 48.90 | 49.10 | 48.36 | 48.97 | 848,345 | +0.07(+0.14%) |
Jul 26, 2019 | 48.68 | 49.05 | 48.03 | 48.90 | 808,100 | +0.33(+0.68%) |
Jul 25, 2019 | 48.79 | 49.08 | 48.07 | 48.57 | 1,135,171 | -0.12(-0.25%) |
Jul 24, 2019 | 46.70 | 49.00 | 46.34 | 48.69 | 2,863,765 | +2.19(+4.71%) |
Jul 23, 2019 | 44.25 | 47.99 | 43.70 | 46.50 | 4,674,167 | +4.55(+10.85%) |
Jul 22, 2019 | 42.15 | 42.55 | 41.78 | 41.95 | 768,695 | -0.10(-0.24%) |
Jul 19, 2019 | 42.01 | 42.66 | 41.79 | 42.05 | 831,100 | +0.09(+0.21%) |
Jul 18, 2019 | 41.79 | 41.98 | 41.29 | 41.96 | 466,580 | +0.18(+0.43%) |
Jul 17, 2019 | 41.63 | 41.85 | 41.03 | 41.78 | 810,859 | +0.11(+0.26%) |
Jul 16, 2019 | 41.26 | 41.81 | 40.90 | 41.67 | 682,172 | +0.27(+0.65%) |
Jul 15, 2019 | 42.08 | 42.08 | 40.81 | 41.40 | 556,199 | -0.54(-1.29%) |
Jul 12, 2019 | 41.99 | 42.47 | 41.81 | 41.94 | 292,200 | +0.11(+0.26%) |
Jul 11, 2019 | 41.50 | 41.84 | 41.27 | 41.83 | 417,460 | +0.43(+1.04%) |
Jul 10, 2019 | 41.57 | 41.57 | 41.07 | 41.40 | 452,916 | +0.11(+0.27%) |
Jul 09, 2019 | 41.41 | 41.64 | 40.88 | 41.29 | 603,954 | -0.20(-0.48%) |
Jul 08, 2019 | 42.02 | 42.27 | 41.40 | 41.49 | 445,921 | -0.52(-1.24%) |
Jul 05, 2019 | 42.39 | 42.70 | 41.67 | 42.01 | 306,200 | -0.56(-1.32%) |
Jul 03, 2019 | 42.29 | 42.58 | 41.94 | 42.57 | 170,200 | +0.44(+1.04%) |
Jul 02, 2019 | 42.29 | 42.36 | 41.58 | 42.13 | 407,253 | -0.21(-0.50%) |
Jul 01, 2019 | 42.31 | 42.78 | 41.60 | 42.34 | 639,933 | +0.40(+0.95%) |
Jun 28, 2019 | 42.14 | 42.54 | 41.72 | 41.94 | 812,300 | -0.09(-0.21%) |
Jun 27, 2019 | 40.99 | 42.16 | 40.74 | 42.03 | 346,184 | +1.30(+3.19%) |
Jun 26, 2019 | 40.60 | 40.97 | 40.23 | 40.73 | 1,011,051 | +0.23(+0.57%) |
Jun 25, 2019 | 41.67 | 41.70 | 40.42 | 40.50 | 736,538 | -1.17(-2.81%) |
Jun 24, 2019 | 42.45 | 42.45 | 41.40 | 41.67 | 565,108 | -0.85(-2.00%) |
Jun 21, 2019 | 42.11 | 42.79 | 41.78 | 42.52 | 1,169,900 | +0.45(+1.07%) |
Jun 20, 2019 | 41.93 | 42.15 | 41.34 | 42.07 | 434,502 | +0.58(+1.40%) |
Jun 19, 2019 | 42.14 | 42.16 | 41.47 | 41.49 | 306,183 | -0.63(-1.50%) |
Jun 18, 2019 | 41.91 | 42.42 | 41.79 | 42.12 | 517,299 | +0.43(+1.03%) |
Jun 17, 2019 | 41.25 | 41.93 | 41.22 | 41.69 | 423,615 | +0.44(+1.07%) |
Jun 14, 2019 | 41.31 | 41.39 | 41.05 | 41.25 | 327,000 | +0.02(+0.05%) |
Jun 13, 2019 | 40.46 | 41.24 | 40.27 | 41.23 | 515,928 | +0.83(+2.05%) |
Jun 12, 2019 | 40.85 | 40.85 | 39.91 | 40.40 | 635,849 | -0.48(-1.17%) |
Jun 11, 2019 | 40.95 | 41.32 | 40.58 | 40.88 | 520,841 | +0.18(+0.44%) |
Jun 10, 2019 | 41.45 | 41.75 | 40.30 | 40.70 | 575,533 | -0.54(-1.31%) |
Jun 07, 2019 | 41.92 | 41.98 | 41.17 | 41.24 | 759,700 | -0.57(-1.36%) |
Jun 06, 2019 | 41.65 | 41.93 | 40.95 | 41.81 | 687,049 | +0.15(+0.36%) |
Jun 05, 2019 | 42.83 | 42.97 | 41.51 | 41.66 | 607,436 | -1.02(-2.39%) |
Jun 04, 2019 | 41.44 | 42.75 | 41.39 | 42.68 | 821,519 | +1.66(+4.05%) |
Jun 03, 2019 | 39.42 | 41.36 | 39.38 | 41.02 | 1,044,584 | +1.55(+3.93%) |
May 31, 2019 | 39.48 | 39.62 | 38.88 | 39.47 | 1,358,900 | -0.54(-1.35%) |
May 30, 2019 | 39.73 | 40.19 | 39.73 | 40.01 | 637,007 | +0.24(+0.60%) |
May 29, 2019 | 39.61 | 39.86 | 38.85 | 39.77 | 1,125,724 | -0.05(-0.13%) |
May 28, 2019 | 39.44 | 39.98 | 39.38 | 39.82 | 847,129 | +0.12(+0.30%) |
May 24, 2019 | 39.32 | 39.88 | 39.31 | 39.70 | 504,600 | +0.61(+1.56%) |
May 23, 2019 | 39.75 | 39.87 | 38.92 | 39.09 | 994,238 | -0.79(-1.98%) |
May 22, 2019 | 39.85 | 39.99 | 39.66 | 39.88 | 471,692 | -0.21(-0.52%) |
May 21, 2019 | 39.83 | 40.20 | 39.57 | 40.09 | 430,434 | +0.36(+0.91%) |
May 20, 2019 | 39.80 | 40.17 | 39.60 | 39.73 | 563,909 | -0.32(-0.80%) |
May 17, 2019 | 39.82 | 40.32 | 39.82 | 40.05 | 763,200 | +0.32(+0.81%) |
May 16, 2019 | 39.20 | 39.81 | 39.16 | 39.73 | 1,037,105 | +0.70(+1.79%) |
May 15, 2019 | 39.11 | 39.55 | 38.69 | 39.03 | 989,931 | -0.16(-0.41%) |
May 14, 2019 | 39.24 | 39.35 | 38.80 | 39.19 | 809,101 | +0.06(+0.15%) |
May 13, 2019 | 39.06 | 39.29 | 38.53 | 39.13 | 1,082,101 | -0.67(-1.68%) |
May 10, 2019 | 40.05 | 40.20 | 39.29 | 39.80 | 868,900 | -0.30(-0.75%) |
May 09, 2019 | 40.10 | 40.38 | 39.45 | 40.10 | 863,158 | -0.41(-1.01%) |
May 08, 2019 | 41.07 | 41.35 | 40.49 | 40.51 | 614,856 | -0.44(-1.07%) |
May 07, 2019 | 41.49 | 41.57 | 40.87 | 40.95 | 860,878 | -0.81(-1.94%) |
May 06, 2019 | 41.14 | 42.04 | 41.14 | 41.76 | 950,099 | +0.07(+0.17%) |
May 03, 2019 | 41.20 | 41.77 | 41.02 | 41.69 | 1,106,700 | +0.65(+1.58%) |
May 02, 2019 | 41.19 | 41.71 | 40.66 | 41.04 | 1,074,825 | +0.05(+0.12%) |