Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 52.96 | 53.76 | 51.44 | 53.12 | 53,500 | +0.56(+1.07%) |
Jul 30, 2019 | 50.96 | 53.12 | 50.48 | 52.56 | 21,270 | +1.28(+2.50%) |
Jul 29, 2019 | 52.00 | 52.00 | 50.56 | 51.28 | 32,972 | -0.56(-1.08%) |
Jul 26, 2019 | 51.60 | 52.24 | 51.04 | 51.84 | 22,175 | +0.56(+1.09%) |
Jul 25, 2019 | 51.44 | 52.32 | 50.80 | 51.28 | 29,348 | -0.24(-0.47%) |
Jul 24, 2019 | 52.16 | 52.48 | 50.48 | 51.52 | 27,699 | -0.48(-0.92%) |
Jul 23, 2019 | 51.04 | 52.72 | 50.08 | 52.00 | 36,405 | +1.36(+2.69%) |
Jul 22, 2019 | 52.08 | 52.64 | 50.08 | 50.64 | 56,064 | -1.60(-3.06%) |
Jul 19, 2019 | 51.84 | 52.91 | 51.44 | 52.24 | 28,237 | +0.32(+0.62%) |
Jul 18, 2019 | 52.32 | 52.80 | 51.04 | 51.92 | 38,528 | -0.40(-0.76%) |
Jul 17, 2019 | 50.96 | 52.56 | 50.88 | 52.32 | 36,054 | +1.20(+2.35%) |
Jul 16, 2019 | 51.76 | 52.00 | 50.96 | 51.12 | 31,994 | -0.64(-1.24%) |
Jul 15, 2019 | 52.48 | 52.48 | 51.20 | 51.76 | 31,412 | -0.40(-0.77%) |
Jul 12, 2019 | 53.12 | 54.00 | 51.92 | 52.16 | 46,175 | -1.04(-1.95%) |
Jul 11, 2019 | 53.92 | 54.00 | 52.56 | 53.20 | 36,171 | -0.16(-0.30%) |
Jul 10, 2019 | 55.28 | 55.28 | 51.28 | 53.36 | 59,276 | -1.52(-2.77%) |
Jul 09, 2019 | 52.24 | 55.52 | 52.24 | 54.88 | 63,359 | +3.28(+6.36%) |
Jul 08, 2019 | 54.08 | 54.08 | 51.20 | 51.60 | 62,435 | -2.96(-5.43%) |
Jul 05, 2019 | 54.16 | 57.92 | 53.69 | 54.56 | 113,187 | +0.16(+0.29%) |
Jul 03, 2019 | 50.00 | 54.96 | 50.00 | 54.40 | 94,037 | +4.64(+9.32%) |
Jul 02, 2019 | 46.08 | 50.88 | 45.28 | 49.76 | 95,880 | +4.08(+8.93%) |
Jul 01, 2019 | 45.36 | 46.16 | 43.04 | 45.68 | 61,970 | +0.64(+1.42%) |
Jun 28, 2019 | 44.96 | 46.56 | 43.92 | 45.04 | 108,350 | +1.36(+3.11%) |
Jun 27, 2019 | 43.36 | 45.52 | 42.00 | 43.68 | 54,312 | +0.56(+1.30%) |
Jun 26, 2019 | 44.80 | 45.60 | 40.96 | 43.12 | 126,249 | -1.44(-3.23%) |
Jun 25, 2019 | 45.68 | 47.12 | 43.60 | 44.56 | 340,199 | -3.20(-6.70%) |
Jun 24, 2019 | 62.16 | 66.59 | 44.88 | 47.76 | 3,474,070 | +13.92(+41.13%) |
Jun 21, 2019 | 33.68 | 34.96 | 32.56 | 33.84 | 27,587 | +0.24(+0.71%) |
Jun 20, 2019 | 36.24 | 36.96 | 33.60 | 33.60 | 21,823 | -2.24(-6.25%) |
Jun 19, 2019 | 34.88 | 36.44 | 34.08 | 35.84 | 29,410 | +0.88(+2.52%) |
Jun 18, 2019 | 35.44 | 36.16 | 34.72 | 34.96 | 23,398 | -0.08(-0.23%) |
Jun 17, 2019 | 35.36 | 36.40 | 34.88 | 35.04 | 26,450 | -0.16(-0.45%) |
Jun 14, 2019 | 36.40 | 36.80 | 35.20 | 35.20 | 13,725 | -0.80(-2.22%) |
Jun 13, 2019 | 36.16 | 36.96 | 35.60 | 36.00 | 20,429 | +0.00(+0.00%) |
Jun 12, 2019 | 37.60 | 37.60 | 35.92 | 36.00 | 18,806 | -1.60(-4.26%) |
Jun 11, 2019 | 40.16 | 41.12 | 37.20 | 37.60 | 36,531 | -2.24(-5.62%) |
Jun 10, 2019 | 40.16 | 41.60 | 39.44 | 39.84 | 10,842 | -0.16(-0.40%) |
Jun 07, 2019 | 39.60 | 40.40 | 39.12 | 40.00 | 12,537 | +0.56(+1.42%) |
Jun 06, 2019 | 39.84 | 40.32 | 38.72 | 39.44 | 14,125 | -0.56(-1.40%) |
Jun 05, 2019 | 41.60 | 41.60 | 38.57 | 40.00 | 17,337 | -1.44(-3.47%) |
Jun 04, 2019 | 43.12 | 43.28 | 40.24 | 41.44 | 20,868 | -1.04(-2.45%) |
Jun 03, 2019 | 42.00 | 43.12 | 40.88 | 42.48 | 20,902 | +0.80(+1.92%) |
May 31, 2019 | 40.40 | 43.36 | 39.04 | 41.68 | 39,175 | +2.16(+5.47%) |
May 30, 2019 | 41.68 | 43.36 | 39.36 | 39.52 | 30,823 | -2.16(-5.18%) |
May 29, 2019 | 41.52 | 44.08 | 40.80 | 41.68 | 22,131 | +0.40(+0.97%) |
May 28, 2019 | 43.04 | 44.16 | 40.88 | 41.28 | 23,063 | -1.68(-3.91%) |
May 24, 2019 | 41.52 | 43.52 | 40.96 | 42.96 | 30,287 | +1.76(+4.27%) |
May 23, 2019 | 42.64 | 43.20 | 40.88 | 41.20 | 23,439 | -2.08(-4.81%) |
May 22, 2019 | 46.40 | 46.40 | 43.12 | 43.28 | 19,518 | -3.20(-6.88%) |
May 21, 2019 | 46.24 | 47.52 | 45.36 | 46.48 | 12,670 | +0.64(+1.40%) |
May 20, 2019 | 47.04 | 48.60 | 45.36 | 45.84 | 10,104 | -1.60(-3.37%) |
May 17, 2019 | 49.52 | 50.00 | 46.80 | 47.44 | 23,512 | -2.80(-5.57%) |
May 16, 2019 | 52.00 | 52.24 | 49.36 | 50.24 | 21,905 | -1.60(-3.09%) |
May 15, 2019 | 54.32 | 54.32 | 51.76 | 51.84 | 18,990 | -2.72(-4.99%) |
May 14, 2019 | 55.12 | 60.72 | 54.24 | 54.56 | 36,555 | -0.08(-0.15%) |
May 13, 2019 | 46.08 | 56.16 | 44.08 | 54.64 | 96,066 | -0.64(-1.16%) |
May 10, 2019 | 55.92 | 56.48 | 53.36 | 55.28 | 11,937 | -0.88(-1.57%) |
May 09, 2019 | 54.80 | 56.48 | 53.61 | 56.16 | 9,833 | +1.12(+2.03%) |
May 08, 2019 | 55.52 | 56.80 | 54.88 | 55.04 | 9,027 | -0.16(-0.29%) |
May 07, 2019 | 56.00 | 58.56 | 54.32 | 55.20 | 15,158 | -2.32(-4.03%) |
May 06, 2019 | 55.20 | 60.12 | 55.20 | 57.52 | 12,842 | -3.12(-5.15%) |
May 03, 2019 | 58.32 | 61.04 | 57.84 | 60.64 | 13,287 | +3.12(+5.42%) |
May 02, 2019 | 57.92 | 58.88 | 56.24 | 57.52 | 8,784 | -0.32(-0.55%) |