Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 62.27 | 62.38 | 59.30 | 60.21 | 948,698 | -2.05(-3.29%) |
Jul 30, 2019 | 61.34 | 62.28 | 61.00 | 62.26 | 1,192,533 | +0.42(+0.68%) |
Jul 29, 2019 | 62.56 | 62.57 | 61.12 | 61.84 | 1,268,692 | -0.81(-1.29%) |
Jul 26, 2019 | 62.16 | 62.93 | 61.62 | 62.65 | 697,700 | +0.95(+1.54%) |
Jul 25, 2019 | 62.49 | 62.75 | 61.45 | 61.70 | 1,322,719 | -0.72(-1.15%) |
Jul 24, 2019 | 61.95 | 63.18 | 61.81 | 62.42 | 973,318 | +0.60(+0.97%) |
Jul 23, 2019 | 60.97 | 61.89 | 60.76 | 61.82 | 1,245,360 | +1.44(+2.38%) |
Jul 22, 2019 | 60.00 | 61.00 | 59.82 | 60.38 | 1,184,380 | +0.56(+0.94%) |
Jul 19, 2019 | 60.61 | 61.00 | 59.32 | 59.82 | 787,200 | -0.84(-1.38%) |
Jul 18, 2019 | 59.84 | 61.09 | 59.38 | 60.66 | 1,161,666 | +1.04(+1.74%) |
Jul 17, 2019 | 59.79 | 60.30 | 59.47 | 59.62 | 665,335 | +0.06(+0.10%) |
Jul 16, 2019 | 59.17 | 60.05 | 58.38 | 59.56 | 843,735 | -0.16(-0.27%) |
Jul 15, 2019 | 59.43 | 60.12 | 58.76 | 59.72 | 922,226 | +0.97(+1.65%) |
Jul 12, 2019 | 58.10 | 59.01 | 57.80 | 58.75 | 640,900 | +0.51(+0.88%) |
Jul 11, 2019 | 57.53 | 58.92 | 57.10 | 58.24 | 1,378,602 | +1.20(+2.10%) |
Jul 10, 2019 | 55.48 | 57.52 | 55.44 | 57.04 | 1,074,834 | +2.10(+3.82%) |
Jul 09, 2019 | 52.93 | 56.11 | 52.57 | 54.94 | 1,800,230 | +2.22(+4.21%) |
Jul 08, 2019 | 52.06 | 53.19 | 51.60 | 52.72 | 886,938 | +0.98(+1.89%) |
Jul 05, 2019 | 51.98 | 52.38 | 51.52 | 51.74 | 293,500 | -0.72(-1.37%) |
Jul 03, 2019 | 52.33 | 52.62 | 51.66 | 52.46 | 288,100 | +0.25(+0.48%) |
Jul 02, 2019 | 54.07 | 54.11 | 51.97 | 52.21 | 840,010 | -1.46(-2.72%) |
Jul 01, 2019 | 53.28 | 53.88 | 52.01 | 53.67 | 1,857,889 | +3.57(+7.13%) |
Jun 28, 2019 | 50.00 | 50.83 | 50.00 | 50.10 | 1,018,600 | +0.13(+0.26%) |
Jun 27, 2019 | 49.64 | 50.38 | 49.32 | 49.97 | 940,869 | +0.70(+1.42%) |
Jun 26, 2019 | 48.86 | 50.20 | 48.72 | 49.27 | 512,278 | +0.75(+1.55%) |
Jun 25, 2019 | 48.64 | 49.18 | 48.30 | 48.52 | 410,910 | -0.12(-0.25%) |
Jun 24, 2019 | 50.21 | 50.40 | 48.61 | 48.64 | 652,231 | -1.35(-2.70%) |
Jun 21, 2019 | 49.50 | 50.28 | 48.68 | 49.99 | 1,081,700 | -0.07(-0.14%) |
Jun 20, 2019 | 49.90 | 50.48 | 49.40 | 50.06 | 587,194 | +0.90(+1.83%) |
Jun 19, 2019 | 49.03 | 49.40 | 48.27 | 49.16 | 606,954 | +0.10(+0.20%) |
Jun 18, 2019 | 47.23 | 49.71 | 47.23 | 49.06 | 1,054,379 | +2.29(+4.90%) |
Jun 17, 2019 | 45.99 | 47.21 | 45.91 | 46.77 | 553,118 | +1.01(+2.21%) |
Jun 14, 2019 | 44.55 | 46.00 | 44.23 | 45.76 | 465,400 | +0.46(+1.02%) |
Jun 13, 2019 | 45.42 | 45.98 | 45.21 | 45.30 | 637,990 | +0.30(+0.67%) |
Jun 12, 2019 | 45.34 | 45.57 | 44.83 | 45.00 | 573,314 | -0.40(-0.88%) |
Jun 11, 2019 | 45.86 | 46.53 | 45.34 | 45.40 | 948,837 | -0.40(-0.87%) |
Jun 10, 2019 | 45.91 | 46.55 | 45.78 | 45.80 | 624,496 | +0.30(+0.66%) |
Jun 07, 2019 | 45.10 | 45.95 | 44.78 | 45.50 | 406,400 | +0.66(+1.47%) |
Jun 06, 2019 | 44.93 | 45.32 | 44.37 | 44.84 | 645,847 | -0.38(-0.84%) |
Jun 05, 2019 | 45.63 | 46.40 | 44.09 | 45.22 | 395,562 | -0.19(-0.42%) |
Jun 04, 2019 | 44.88 | 45.49 | 44.23 | 45.41 | 880,134 | +1.11(+2.51%) |
Jun 03, 2019 | 44.36 | 44.96 | 43.85 | 44.30 | 779,595 | +0.42(+0.96%) |
May 31, 2019 | 43.33 | 45.04 | 43.33 | 43.88 | 739,300 | -0.51(-1.15%) |
May 30, 2019 | 43.55 | 44.55 | 43.48 | 44.39 | 667,847 | +1.18(+2.73%) |
May 29, 2019 | 42.02 | 43.50 | 41.68 | 43.21 | 936,785 | +0.68(+1.60%) |
May 28, 2019 | 43.68 | 44.20 | 42.30 | 42.53 | 724,065 | -1.00(-2.30%) |
May 24, 2019 | 43.34 | 44.50 | 43.25 | 43.53 | 851,800 | +0.49(+1.14%) |
May 23, 2019 | 42.14 | 43.15 | 41.24 | 43.04 | 1,133,855 | -0.14(-0.32%) |
May 22, 2019 | 40.50 | 43.77 | 40.50 | 43.18 | 1,936,190 | +2.18(+5.32%) |
May 21, 2019 | 42.59 | 43.45 | 40.91 | 41.00 | 1,215,648 | -0.15(-0.36%) |
May 20, 2019 | 39.55 | 41.23 | 39.34 | 41.15 | 1,946,459 | -0.37(-0.89%) |
May 17, 2019 | 43.64 | 43.83 | 41.16 | 41.52 | 2,943,400 | -3.16(-7.07%) |
May 16, 2019 | 47.74 | 48.42 | 43.07 | 44.68 | 4,374,430 | -6.79(-13.19%) |
May 15, 2019 | 49.52 | 51.83 | 49.52 | 51.47 | 727,739 | +1.35(+2.69%) |
May 14, 2019 | 48.94 | 50.23 | 48.23 | 50.12 | 901,692 | +2.12(+4.42%) |
May 13, 2019 | 49.32 | 49.52 | 47.62 | 48.00 | 971,854 | -2.74(-5.40%) |
May 10, 2019 | 50.70 | 51.33 | 49.35 | 50.74 | 812,300 | -0.38(-0.74%) |
May 09, 2019 | 49.72 | 51.25 | 49.27 | 51.12 | 737,186 | +0.40(+0.79%) |
May 08, 2019 | 50.33 | 51.67 | 49.06 | 50.72 | 788,834 | +0.52(+1.04%) |
May 07, 2019 | 49.43 | 50.67 | 49.42 | 50.20 | 943,205 | +0.34(+0.68%) |
May 06, 2019 | 49.95 | 50.23 | 48.89 | 49.86 | 892,708 | -1.27(-2.48%) |
May 03, 2019 | 50.11 | 51.31 | 49.50 | 51.13 | 921,800 | +1.21(+2.42%) |
May 02, 2019 | 47.95 | 50.34 | 47.90 | 49.92 | 1,421,393 | +2.11(+4.41%) |