Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.10 | 49.50 | 47.41 | 48.92 | 306,512 | -0.23(-0.47%) |
Jul 30, 2019 | 47.98 | 49.73 | 46.83 | 49.15 | 191,680 | +0.69(+1.42%) |
Jul 29, 2019 | 50.31 | 50.90 | 47.73 | 48.46 | 225,479 | -1.70(-3.39%) |
Jul 26, 2019 | 49.85 | 50.72 | 49.30 | 50.16 | 197,300 | +0.67(+1.35%) |
Jul 25, 2019 | 50.75 | 50.79 | 49.28 | 49.49 | 158,136 | -1.26(-2.48%) |
Jul 24, 2019 | 52.00 | 52.00 | 50.00 | 50.75 | 241,235 | -1.05(-2.03%) |
Jul 23, 2019 | 50.46 | 51.85 | 49.16 | 51.80 | 221,261 | +1.70(+3.39%) |
Jul 22, 2019 | 50.01 | 52.17 | 49.90 | 50.10 | 199,404 | -0.18(-0.36%) |
Jul 19, 2019 | 51.02 | 54.51 | 50.00 | 50.28 | 330,600 | -0.69(-1.35%) |
Jul 18, 2019 | 49.50 | 51.78 | 49.30 | 50.97 | 177,258 | +1.16(+2.33%) |
Jul 17, 2019 | 50.05 | 50.49 | 49.66 | 49.81 | 133,131 | -0.41(-0.82%) |
Jul 16, 2019 | 50.02 | 50.98 | 49.79 | 50.22 | 160,429 | -0.16(-0.32%) |
Jul 15, 2019 | 50.71 | 51.11 | 49.07 | 50.38 | 204,991 | -0.45(-0.89%) |
Jul 12, 2019 | 50.81 | 50.85 | 49.39 | 50.83 | 222,800 | +0.03(+0.06%) |
Jul 11, 2019 | 51.08 | 51.84 | 49.99 | 50.80 | 264,100 | -0.39(-0.76%) |
Jul 10, 2019 | 51.00 | 52.45 | 50.32 | 51.19 | 291,666 | +0.09(+0.18%) |
Jul 09, 2019 | 49.25 | 51.45 | 48.88 | 51.10 | 401,878 | +1.26(+2.53%) |
Jul 08, 2019 | 53.95 | 53.95 | 48.60 | 49.84 | 798,124 | -4.16(-7.70%) |
Jul 05, 2019 | 53.52 | 54.21 | 53.04 | 54.00 | 206,300 | +0.31(+0.58%) |
Jul 03, 2019 | 54.88 | 54.88 | 52.15 | 53.69 | 232,700 | -0.52(-0.96%) |
Jul 02, 2019 | 55.07 | 56.00 | 53.56 | 54.21 | 298,386 | -1.08(-1.95%) |
Jul 01, 2019 | 58.01 | 59.72 | 53.58 | 55.29 | 490,684 | -1.80(-3.15%) |
Jun 28, 2019 | 54.95 | 58.29 | 54.95 | 57.09 | 1,200,300 | +2.08(+3.78%) |
Jun 27, 2019 | 54.07 | 55.48 | 53.23 | 55.01 | 264,997 | +0.81(+1.49%) |
Jun 26, 2019 | 56.29 | 56.29 | 53.18 | 54.20 | 212,385 | -0.36(-0.66%) |
Jun 25, 2019 | 57.00 | 57.69 | 53.00 | 54.56 | 508,740 | -2.86(-4.98%) |
Jun 24, 2019 | 57.50 | 58.94 | 56.75 | 57.42 | 337,823 | -0.22(-0.38%) |
Jun 21, 2019 | 59.63 | 60.11 | 57.57 | 57.64 | 508,000 | -2.26(-3.77%) |
Jun 20, 2019 | 59.60 | 61.08 | 58.73 | 59.90 | 317,018 | +0.76(+1.29%) |
Jun 19, 2019 | 58.10 | 62.41 | 57.50 | 59.14 | 436,458 | +1.00(+1.72%) |
Jun 18, 2019 | 57.89 | 58.55 | 56.77 | 58.14 | 382,387 | +0.93(+1.63%) |
Jun 17, 2019 | 57.54 | 59.45 | 55.95 | 57.21 | 398,789 | -0.99(-1.70%) |
Jun 14, 2019 | 59.22 | 59.92 | 57.26 | 58.20 | 215,800 | -1.02(-1.72%) |
Jun 13, 2019 | 60.49 | 62.27 | 58.01 | 59.22 | 313,352 | -1.26(-2.08%) |
Jun 12, 2019 | 59.90 | 63.09 | 59.90 | 60.48 | 295,240 | +0.45(+0.75%) |
Jun 11, 2019 | 66.93 | 68.00 | 55.02 | 60.03 | 1,150,833 | -5.99(-9.07%) |
Jun 10, 2019 | 63.82 | 68.39 | 63.38 | 66.02 | 893,855 | +3.11(+4.94%) |
Jun 07, 2019 | 59.00 | 65.50 | 58.92 | 62.91 | 751,800 | +4.30(+7.34%) |
Jun 06, 2019 | 58.63 | 60.00 | 57.51 | 58.61 | 236,578 | -0.03(-0.05%) |
Jun 05, 2019 | 59.98 | 60.48 | 57.73 | 58.64 | 233,212 | -1.06(-1.78%) |
Jun 04, 2019 | 58.26 | 59.71 | 57.36 | 59.70 | 203,951 | +1.44(+2.47%) |
Jun 03, 2019 | 59.79 | 60.28 | 56.27 | 58.26 | 362,573 | -1.53(-2.56%) |
May 31, 2019 | 60.37 | 61.00 | 58.60 | 59.79 | 178,500 | -1.52(-2.48%) |
May 30, 2019 | 61.75 | 62.90 | 61.07 | 61.31 | 250,491 | +0.30(+0.49%) |
May 29, 2019 | 59.22 | 61.23 | 58.06 | 61.01 | 330,035 | +1.01(+1.68%) |
May 28, 2019 | 58.49 | 60.88 | 57.39 | 60.00 | 350,134 | +1.70(+2.92%) |
May 24, 2019 | 56.27 | 58.84 | 55.80 | 58.30 | 272,900 | +2.27(+4.05%) |
May 23, 2019 | 56.20 | 56.90 | 54.85 | 56.03 | 440,971 | -0.18(-0.32%) |
May 22, 2019 | 55.60 | 59.00 | 55.50 | 56.21 | 341,611 | -0.29(-0.51%) |
May 21, 2019 | 58.25 | 59.70 | 55.27 | 56.50 | 515,969 | -1.52(-2.62%) |
May 20, 2019 | 60.85 | 61.71 | 56.07 | 58.02 | 546,873 | -2.98(-4.89%) |
May 17, 2019 | 60.16 | 64.93 | 59.05 | 61.00 | 643,600 | -0.25(-0.41%) |
May 16, 2019 | 65.93 | 66.76 | 58.01 | 61.25 | 1,439,711 | -3.51(-5.42%) |
May 15, 2019 | 60.96 | 66.75 | 59.15 | 64.76 | 750,483 | +4.18(+6.90%) |
May 14, 2019 | 58.28 | 62.67 | 58.28 | 60.58 | 718,192 | +3.19(+5.56%) |
May 13, 2019 | 56.00 | 57.67 | 52.52 | 57.39 | 729,252 | -0.29(-0.50%) |
May 10, 2019 | 49.64 | 58.00 | 49.00 | 57.68 | 905,000 | +9.02(+18.54%) |
May 09, 2019 | 45.25 | 53.30 | 44.22 | 48.66 | 961,622 | +5.81(+13.56%) |
May 08, 2019 | 45.81 | 46.06 | 42.07 | 42.85 | 587,623 | -3.21(-6.97%) |
May 07, 2019 | 46.60 | 48.98 | 45.51 | 46.06 | 587,147 | -0.34(-0.73%) |
May 06, 2019 | 42.99 | 47.80 | 42.07 | 46.40 | 500,774 | +2.97(+6.84%) |
May 03, 2019 | 41.77 | 43.49 | 40.50 | 43.43 | 438,200 | +2.29(+5.57%) |
May 02, 2019 | 39.08 | 42.50 | 38.84 | 41.14 | 450,821 | +2.07(+5.30%) |