Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.00 | 58.45 | 56.52 | 56.90 | 164,920 | -1.07(-1.85%) |
Jul 30, 2019 | 56.68 | 58.01 | 56.68 | 57.97 | 123,845 | +0.98(+1.72%) |
Jul 29, 2019 | 57.45 | 57.77 | 56.60 | 56.99 | 84,381 | -0.60(-1.04%) |
Jul 26, 2019 | 56.85 | 57.69 | 56.24 | 57.59 | 118,575 | +0.83(+1.46%) |
Jul 25, 2019 | 57.98 | 58.02 | 56.54 | 56.76 | 117,135 | -1.42(-2.44%) |
Jul 24, 2019 | 56.95 | 58.33 | 56.45 | 58.17 | 126,617 | +1.18(+2.06%) |
Jul 23, 2019 | 56.90 | 57.17 | 55.82 | 57.00 | 95,003 | +0.15(+0.26%) |
Jul 22, 2019 | 57.45 | 58.28 | 56.22 | 56.85 | 139,469 | -0.69(-1.20%) |
Jul 19, 2019 | 57.31 | 57.89 | 57.17 | 57.54 | 114,179 | +0.35(+0.60%) |
Jul 18, 2019 | 58.91 | 59.11 | 57.20 | 57.20 | 151,710 | -0.35(-0.62%) |
Jul 17, 2019 | 58.05 | 58.21 | 56.95 | 57.55 | 122,038 | -0.46(-0.79%) |
Jul 16, 2019 | 57.40 | 58.33 | 57.19 | 58.01 | 247,197 | +0.75(+1.30%) |
Jul 15, 2019 | 57.04 | 57.48 | 55.95 | 57.26 | 272,399 | +0.17(+0.29%) |
Jul 12, 2019 | 53.00 | 57.59 | 53.00 | 57.09 | 393,357 | +4.17(+7.88%) |
Jul 11, 2019 | 47.45 | 53.24 | 46.63 | 52.92 | 708,980 | +1.18(+2.27%) |
Jul 10, 2019 | 50.38 | 51.92 | 49.89 | 51.75 | 436,159 | +1.65(+3.30%) |
Jul 09, 2019 | 51.30 | 51.73 | 49.86 | 50.10 | 229,424 | -1.25(-2.43%) |
Jul 08, 2019 | 47.69 | 51.92 | 47.56 | 51.35 | 349,253 | +3.73(+7.84%) |
Jul 05, 2019 | 47.19 | 47.80 | 46.99 | 47.62 | 322,491 | +0.27(+0.57%) |
Jul 03, 2019 | 47.57 | 47.99 | 47.22 | 47.35 | 87,377 | -0.09(-0.20%) |
Jul 02, 2019 | 47.56 | 48.27 | 47.09 | 47.44 | 202,815 | +0.01(+0.02%) |
Jul 01, 2019 | 48.64 | 50.04 | 46.92 | 47.43 | 318,543 | -0.25(-0.53%) |
Jun 28, 2019 | 48.57 | 48.90 | 47.36 | 47.68 | 1,208,377 | -0.72(-1.48%) |
Jun 27, 2019 | 47.63 | 48.52 | 47.46 | 48.40 | 256,589 | +1.02(+2.15%) |
Jun 26, 2019 | 47.52 | 48.53 | 46.98 | 47.38 | 251,041 | -0.03(-0.06%) |
Jun 25, 2019 | 47.57 | 48.20 | 46.78 | 47.41 | 255,793 | -0.19(-0.39%) |
Jun 24, 2019 | 48.14 | 48.46 | 47.50 | 47.60 | 202,632 | -0.54(-1.12%) |
Jun 21, 2019 | 49.16 | 49.37 | 48.04 | 48.14 | 256,234 | -1.11(-2.25%) |
Jun 20, 2019 | 49.15 | 49.84 | 49.01 | 49.25 | 182,938 | +0.31(+0.63%) |
Jun 19, 2019 | 48.65 | 48.97 | 48.17 | 48.94 | 145,944 | +0.28(+0.57%) |
Jun 18, 2019 | 48.19 | 49.42 | 47.71 | 48.66 | 84,986 | +0.51(+1.07%) |
Jun 17, 2019 | 48.32 | 48.49 | 47.90 | 48.15 | 83,458 | -0.17(-0.35%) |
Jun 14, 2019 | 48.63 | 49.05 | 47.58 | 48.32 | 117,181 | -0.28(-0.58%) |
Jun 13, 2019 | 48.25 | 48.63 | 47.61 | 48.60 | 129,484 | +0.47(+0.97%) |
Jun 12, 2019 | 48.54 | 48.80 | 47.80 | 48.13 | 113,892 | -0.35(-0.71%) |
Jun 11, 2019 | 47.41 | 48.85 | 46.94 | 48.47 | 201,890 | +1.40(+2.97%) |
Jun 10, 2019 | 46.56 | 47.38 | 46.44 | 47.08 | 177,541 | +0.64(+1.39%) |
Jun 07, 2019 | 46.13 | 48.32 | 46.00 | 46.43 | 151,811 | +0.46(+0.99%) |
Jun 06, 2019 | 46.17 | 46.40 | 45.26 | 45.97 | 101,563 | -0.21(-0.44%) |
Jun 05, 2019 | 46.82 | 47.13 | 45.83 | 46.18 | 111,900 | -0.48(-1.04%) |
Jun 04, 2019 | 45.88 | 47.63 | 45.88 | 46.66 | 141,506 | +1.25(+2.75%) |
Jun 03, 2019 | 45.35 | 46.05 | 44.90 | 45.41 | 211,463 | +0.08(+0.19%) |
May 31, 2019 | 47.10 | 47.40 | 44.83 | 45.33 | 189,978 | -2.21(-4.65%) |
May 30, 2019 | 47.91 | 48.33 | 47.18 | 47.54 | 101,106 | -0.18(-0.37%) |
May 29, 2019 | 49.40 | 49.48 | 47.36 | 47.72 | 121,808 | -1.92(-3.87%) |
May 28, 2019 | 49.38 | 50.48 | 49.04 | 49.64 | 145,648 | +0.28(+0.57%) |
May 24, 2019 | 49.76 | 50.27 | 49.26 | 49.36 | 70,223 | -0.15(-0.30%) |
May 23, 2019 | 49.68 | 49.85 | 49.32 | 49.51 | 151,624 | -0.57(-1.14%) |
May 22, 2019 | 50.69 | 50.74 | 49.85 | 50.08 | 79,074 | -0.71(-1.40%) |
May 21, 2019 | 50.60 | 51.24 | 50.41 | 50.79 | 69,172 | +0.35(+0.68%) |
May 20, 2019 | 49.91 | 50.77 | 49.91 | 50.44 | 102,320 | +0.16(+0.32%) |
May 17, 2019 | 50.63 | 50.79 | 50.09 | 50.28 | 120,398 | -0.80(-1.57%) |
May 16, 2019 | 51.55 | 51.81 | 50.92 | 51.09 | 88,155 | -0.31(-0.60%) |
May 15, 2019 | 51.41 | 51.75 | 50.59 | 51.39 | 130,068 | -0.38(-0.74%) |
May 14, 2019 | 52.15 | 52.51 | 51.53 | 51.78 | 128,174 | -0.16(-0.31%) |
May 13, 2019 | 52.77 | 53.29 | 51.24 | 51.93 | 283,112 | -1.56(-2.91%) |
May 10, 2019 | 53.77 | 53.85 | 52.48 | 53.49 | 155,777 | -0.37(-0.69%) |
May 09, 2019 | 54.13 | 54.19 | 53.22 | 53.87 | 82,902 | -0.54(-0.99%) |
May 08, 2019 | 54.24 | 54.96 | 54.00 | 54.41 | 297,783 | +0.01(+0.02%) |
May 07, 2019 | 55.71 | 57.18 | 53.93 | 54.40 | 232,810 | -1.73(-3.09%) |
May 06, 2019 | 55.73 | 56.57 | 55.62 | 56.13 | 76,020 | -0.38(-0.68%) |
May 03, 2019 | 55.96 | 56.91 | 55.33 | 56.51 | 143,019 | +0.84(+1.51%) |
May 02, 2019 | 55.29 | 55.84 | 54.72 | 55.68 | 81,180 | +0.15(+0.27%) |