Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.52 | 44.38 | 41.46 | 42.97 | 508,503 | +1.50(+3.61%) |
Jul 30, 2019 | 41.37 | 41.81 | 41.30 | 41.47 | 231,331 | +0.97(+2.39%) |
Jul 29, 2019 | 40.69 | 41.08 | 40.41 | 40.50 | 157,112 | +0.24(+0.61%) |
Jul 26, 2019 | 40.13 | 40.57 | 39.96 | 40.26 | 165,177 | -0.19(-0.47%) |
Jul 25, 2019 | 39.66 | 40.69 | 39.66 | 40.45 | 355,651 | +0.97(+2.45%) |
Jul 24, 2019 | 39.81 | 39.81 | 39.34 | 39.48 | 267,363 | -0.12(-0.31%) |
Jul 23, 2019 | 39.58 | 40.05 | 39.53 | 39.60 | 167,527 | -0.12(-0.31%) |
Jul 22, 2019 | 39.52 | 39.83 | 39.34 | 39.72 | 270,922 | -0.06(-0.14%) |
Jul 19, 2019 | 38.82 | 39.87 | 38.81 | 39.78 | 256,482 | +0.72(+1.85%) |
Jul 18, 2019 | 39.98 | 39.99 | 39.02 | 39.05 | 264,642 | -0.90(-2.26%) |
Jul 17, 2019 | 39.51 | 39.99 | 39.38 | 39.96 | 221,342 | +0.39(+0.97%) |
Jul 16, 2019 | 39.26 | 39.61 | 38.89 | 39.57 | 218,316 | +0.31(+0.79%) |
Jul 15, 2019 | 39.26 | 39.45 | 39.10 | 39.26 | 126,415 | -0.55(-1.37%) |
Jul 12, 2019 | 39.75 | 40.23 | 39.65 | 39.81 | 132,227 | -0.02(-0.05%) |
Jul 11, 2019 | 39.25 | 40.13 | 39.19 | 39.82 | 194,044 | +0.25(+0.64%) |
Jul 10, 2019 | 39.40 | 39.68 | 38.96 | 39.57 | 277,301 | -1.06(-2.62%) |
Jul 09, 2019 | 41.27 | 41.27 | 40.50 | 40.63 | 163,176 | +0.37(+0.91%) |
Jul 08, 2019 | 40.36 | 40.50 | 40.10 | 40.27 | 197,390 | +0.70(+1.76%) |
Jul 05, 2019 | 39.49 | 40.09 | 39.31 | 39.57 | 240,113 | +0.87(+2.24%) |
Jul 03, 2019 | 39.07 | 39.16 | 38.70 | 38.70 | 106,929 | +0.28(+0.73%) |
Jul 02, 2019 | 38.31 | 38.77 | 38.20 | 38.42 | 308,496 | +0.29(+0.76%) |
Jul 01, 2019 | 37.40 | 38.60 | 37.28 | 38.13 | 314,383 | -1.49(-3.75%) |
Jun 28, 2019 | 39.46 | 39.90 | 39.42 | 39.62 | 227,571 | +0.17(+0.43%) |
Jun 27, 2019 | 39.71 | 39.89 | 39.34 | 39.45 | 170,431 | -0.78(-1.94%) |
Jun 26, 2019 | 40.46 | 40.47 | 39.81 | 40.23 | 188,437 | -1.18(-2.84%) |
Jun 25, 2019 | 40.61 | 41.54 | 40.45 | 41.40 | 348,496 | +1.31(+3.27%) |
Jun 24, 2019 | 40.07 | 40.24 | 39.83 | 40.09 | 209,323 | +0.07(+0.16%) |
Jun 21, 2019 | 40.06 | 40.21 | 39.70 | 40.03 | 268,914 | +0.48(+1.21%) |
Jun 20, 2019 | 38.76 | 40.04 | 38.69 | 39.55 | 291,203 | -1.72(-4.18%) |
Jun 19, 2019 | 42.14 | 42.43 | 40.71 | 41.27 | 323,544 | -1.10(-2.59%) |
Jun 18, 2019 | 44.27 | 44.27 | 42.12 | 42.37 | 489,247 | -3.34(-7.32%) |
Jun 17, 2019 | 46.08 | 46.08 | 45.45 | 45.71 | 173,671 | -0.56(-1.21%) |
Jun 14, 2019 | 45.56 | 46.28 | 45.56 | 46.27 | 252,261 | +1.58(+3.54%) |
Jun 13, 2019 | 44.28 | 45.13 | 44.13 | 44.69 | 167,977 | +0.16(+0.36%) |
Jun 12, 2019 | 44.06 | 44.71 | 43.99 | 44.53 | 339,696 | +1.41(+3.26%) |
Jun 11, 2019 | 42.87 | 43.46 | 42.69 | 43.13 | 209,647 | -1.48(-3.32%) |
Jun 10, 2019 | 44.70 | 45.06 | 43.96 | 44.61 | 212,296 | -1.43(-3.11%) |
Jun 07, 2019 | 46.41 | 46.41 | 44.87 | 46.04 | 143,905 | -1.03(-2.19%) |
Jun 06, 2019 | 47.13 | 47.67 | 46.81 | 47.07 | 137,077 | -0.02(-0.04%) |
Jun 05, 2019 | 45.85 | 47.49 | 45.85 | 47.09 | 285,091 | +1.03(+2.24%) |
Jun 04, 2019 | 46.85 | 47.20 | 45.95 | 46.06 | 289,339 | -0.20(-0.43%) |
Jun 03, 2019 | 46.41 | 46.71 | 45.64 | 46.26 | 538,206 | -1.23(-2.58%) |
May 31, 2019 | 48.78 | 48.85 | 47.30 | 47.48 | 387,519 | -0.53(-1.11%) |
May 30, 2019 | 48.34 | 48.48 | 47.53 | 48.02 | 225,394 | -0.83(-1.71%) |
May 29, 2019 | 50.52 | 50.64 | 48.81 | 48.85 | 311,789 | -1.08(-2.16%) |
May 28, 2019 | 48.90 | 50.13 | 48.63 | 49.93 | 310,053 | -0.38(-0.76%) |
May 24, 2019 | 49.37 | 50.48 | 49.20 | 50.31 | 249,272 | -0.08(-0.15%) |
May 23, 2019 | 50.60 | 51.01 | 49.89 | 50.39 | 271,280 | +1.91(+3.94%) |
May 22, 2019 | 48.09 | 48.68 | 48.02 | 48.48 | 203,389 | +0.61(+1.27%) |
May 21, 2019 | 48.76 | 49.10 | 47.85 | 47.87 | 154,203 | -1.91(-3.84%) |
May 20, 2019 | 49.52 | 50.26 | 49.11 | 49.78 | 301,434 | +0.75(+1.53%) |
May 17, 2019 | 48.94 | 49.20 | 47.97 | 49.03 | 329,871 | +2.55(+5.48%) |
May 16, 2019 | 46.04 | 46.60 | 45.32 | 46.48 | 266,997 | +0.59(+1.29%) |
May 15, 2019 | 47.01 | 47.15 | 45.63 | 45.89 | 241,022 | -0.28(-0.61%) |
May 14, 2019 | 46.26 | 46.75 | 45.61 | 46.17 | 329,535 | -1.90(-3.96%) |
May 13, 2019 | 47.89 | 48.75 | 47.28 | 48.07 | 646,840 | +4.33(+9.89%) |
May 10, 2019 | 44.21 | 45.76 | 43.39 | 43.75 | 310,762 | -0.80(-1.79%) |
May 09, 2019 | 45.33 | 46.26 | 43.94 | 44.54 | 551,262 | +2.12(+4.99%) |
May 08, 2019 | 42.00 | 42.54 | 41.50 | 42.42 | 234,286 | +0.12(+0.29%) |
May 07, 2019 | 41.19 | 42.97 | 41.19 | 42.30 | 533,528 | +2.41(+6.03%) |
May 06, 2019 | 41.22 | 41.27 | 39.75 | 39.90 | 593,394 | +2.28(+6.05%) |
May 03, 2019 | 38.22 | 38.29 | 37.49 | 37.62 | 233,899 | -1.43(-3.67%) |
May 02, 2019 | 39.02 | 39.67 | 38.61 | 39.05 | 314,410 | -0.20(-0.50%) |