Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.80 | 62.00 | 58.80 | 60.60 | 1,080 | +1.00(+1.68%) |
Jul 30, 2019 | 61.00 | 61.60 | 58.40 | 59.60 | 1,436 | -2.00(-3.25%) |
Jul 29, 2019 | 62.80 | 63.00 | 60.40 | 61.60 | 681 | -2.00(-3.14%) |
Jul 26, 2019 | 62.40 | 64.20 | 61.80 | 63.60 | 460 | +0.90(+1.44%) |
Jul 25, 2019 | 61.60 | 63.60 | 60.40 | 62.70 | 896 | +0.70(+1.13%) |
Jul 24, 2019 | 61.20 | 62.05 | 61.00 | 62.00 | 1,368 | +0.20(+0.32%) |
Jul 23, 2019 | 61.00 | 64.00 | 60.60 | 61.80 | 1,334 | +1.40(+2.32%) |
Jul 22, 2019 | 60.50 | 62.60 | 58.09 | 60.40 | 1,090 | +0.80(+1.34%) |
Jul 19, 2019 | 61.50 | 61.50 | 59.60 | 59.60 | 990 | -1.20(-1.97%) |
Jul 18, 2019 | 64.20 | 64.20 | 60.20 | 60.80 | 1,162 | -0.80(-1.30%) |
Jul 17, 2019 | 61.40 | 63.00 | 61.40 | 61.60 | 612 | +0.20(+0.33%) |
Jul 16, 2019 | 62.60 | 64.00 | 61.00 | 61.40 | 1,936 | -0.60(-0.97%) |
Jul 15, 2019 | 63.80 | 65.75 | 62.00 | 62.00 | 1,861 | -2.20(-3.43%) |
Jul 12, 2019 | 66.00 | 66.53 | 63.60 | 64.20 | 1,675 | -2.71(-4.05%) |
Jul 11, 2019 | 64.20 | 66.91 | 63.60 | 66.91 | 1,845 | +2.31(+3.57%) |
Jul 10, 2019 | 67.60 | 69.80 | 63.60 | 64.60 | 1,965 | -3.60(-5.28%) |
Jul 09, 2019 | 64.00 | 69.00 | 62.89 | 68.20 | 2,910 | +5.00(+7.91%) |
Jul 08, 2019 | 64.00 | 64.44 | 62.60 | 63.20 | 714 | -0.40(-0.63%) |
Jul 05, 2019 | 63.60 | 65.00 | 62.40 | 63.60 | 825 | +1.20(+1.92%) |
Jul 03, 2019 | 64.80 | 65.00 | 62.40 | 62.40 | 1,180 | -1.60(-2.50%) |
Jul 02, 2019 | 65.40 | 65.60 | 62.40 | 64.00 | 1,707 | +1.60(+2.56%) |
Jul 01, 2019 | 66.20 | 66.20 | 61.41 | 62.40 | 837 | -2.40(-3.70%) |
Jun 28, 2019 | 62.60 | 64.80 | 61.40 | 64.80 | 920 | +2.20(+3.51%) |
Jun 27, 2019 | 60.53 | 63.20 | 60.53 | 62.60 | 1,246 | +0.60(+0.97%) |
Jun 26, 2019 | 61.40 | 64.30 | 60.50 | 62.00 | 507 | +0.60(+0.98%) |
Jun 25, 2019 | 61.20 | 63.40 | 60.60 | 61.40 | 993 | +0.00(+0.00%) |
Jun 24, 2019 | 61.80 | 62.40 | 60.96 | 61.40 | 1,845 | -0.80(-1.29%) |
Jun 21, 2019 | 64.80 | 64.80 | 60.00 | 62.20 | 1,630 | -1.00(-1.58%) |
Jun 20, 2019 | 57.00 | 63.60 | 57.00 | 63.20 | 2,362 | +6.20(+10.88%) |
Jun 19, 2019 | 56.40 | 58.78 | 55.21 | 57.00 | 1,294 | +1.60(+2.89%) |
Jun 18, 2019 | 55.40 | 58.00 | 55.20 | 55.40 | 860 | +0.20(+0.36%) |
Jun 17, 2019 | 55.20 | 56.82 | 55.00 | 55.20 | 995 | +0.20(+0.36%) |
Jun 14, 2019 | 57.40 | 58.80 | 55.00 | 55.00 | 1,330 | -2.40(-4.18%) |
Jun 13, 2019 | 58.40 | 59.52 | 56.00 | 57.40 | 1,132 | +1.00(+1.77%) |
Jun 12, 2019 | 58.60 | 59.80 | 55.80 | 56.40 | 933 | +0.00(+0.00%) |
Jun 11, 2019 | 58.20 | 60.83 | 56.40 | 56.40 | 1,714 | -0.80(-1.40%) |
Jun 10, 2019 | 57.60 | 58.80 | 57.00 | 57.20 | 1,039 | +0.20(+0.35%) |
Jun 07, 2019 | 58.20 | 59.40 | 57.00 | 57.00 | 1,390 | +0.00(+0.00%) |
Jun 06, 2019 | 57.80 | 58.78 | 55.06 | 57.00 | 2,032 | +2.00(+3.64%) |
Jun 05, 2019 | 57.00 | 60.60 | 55.00 | 55.00 | 1,480 | -0.80(-1.43%) |
Jun 04, 2019 | 57.00 | 57.00 | 54.20 | 55.80 | 1,065 | -0.80(-1.41%) |
Jun 03, 2019 | 59.40 | 59.40 | 53.80 | 56.60 | 2,013 | -2.20(-3.74%) |
May 31, 2019 | 58.00 | 61.18 | 57.00 | 58.80 | 1,645 | -2.00(-3.29%) |
May 30, 2019 | 60.00 | 61.60 | 60.00 | 60.80 | 923 | +0.80(+1.33%) |
May 29, 2019 | 60.80 | 63.91 | 60.00 | 60.00 | 1,466 | +0.20(+0.33%) |
May 28, 2019 | 59.20 | 61.20 | 58.00 | 59.80 | 1,434 | +0.80(+1.36%) |
May 24, 2019 | 59.80 | 60.95 | 59.00 | 59.00 | 820 | +0.00(+0.00%) |
May 23, 2019 | 60.20 | 61.61 | 58.00 | 59.00 | 3,432 | -1.20(-1.99%) |
May 22, 2019 | 60.40 | 64.20 | 60.00 | 60.20 | 2,769 | -1.20(-1.95%) |
May 21, 2019 | 64.20 | 68.40 | 60.40 | 61.40 | 2,692 | -2.80(-4.36%) |
May 20, 2019 | 67.20 | 67.20 | 63.20 | 64.20 | 2,357 | +0.20(+0.31%) |
May 17, 2019 | 66.00 | 66.00 | 63.00 | 64.00 | 1,180 | -1.40(-2.14%) |
May 16, 2019 | 67.00 | 67.00 | 64.00 | 65.40 | 1,262 | -0.60(-0.91%) |
May 15, 2019 | 64.40 | 66.40 | 64.00 | 66.00 | 1,798 | +2.00(+3.12%) |
May 14, 2019 | 67.40 | 67.40 | 64.00 | 64.00 | 2,002 | -2.80(-4.19%) |
May 13, 2019 | 71.80 | 72.00 | 65.00 | 66.80 | 3,382 | -5.20(-7.22%) |
May 10, 2019 | 70.40 | 76.71 | 70.40 | 72.00 | 3,395 | +1.80(+2.56%) |
May 09, 2019 | 70.20 | 72.40 | 69.00 | 70.20 | 5,164 | -2.60(-3.57%) |
May 08, 2019 | 72.80 | 73.20 | 70.00 | 72.80 | 3,592 | +0.30(+0.41%) |
May 07, 2019 | 70.60 | 73.24 | 70.20 | 72.50 | 2,498 | +1.90(+2.69%) |
May 06, 2019 | 68.80 | 73.00 | 68.80 | 70.60 | 1,722 | -3.00(-4.08%) |
May 03, 2019 | 71.80 | 73.64 | 70.80 | 73.60 | 2,065 | +2.20(+3.08%) |
May 02, 2019 | 72.80 | 74.40 | 70.20 | 71.40 | 3,893 | -1.80(-2.46%) |