Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.10 | 51.32 | 50.10 | 50.69 | 776,926 | +0.64(+1.28%) |
Jul 30, 2019 | 49.15 | 50.12 | 49.03 | 50.05 | 366,049 | +0.38(+0.77%) |
Jul 29, 2019 | 49.01 | 49.93 | 48.87 | 49.67 | 501,620 | +0.57(+1.16%) |
Jul 26, 2019 | 47.76 | 49.39 | 47.37 | 49.10 | 662,000 | +1.48(+3.11%) |
Jul 25, 2019 | 48.90 | 49.49 | 47.40 | 47.62 | 499,914 | -0.91(-1.88%) |
Jul 24, 2019 | 47.60 | 48.60 | 47.43 | 48.53 | 434,498 | +0.75(+1.57%) |
Jul 23, 2019 | 47.87 | 47.99 | 47.43 | 47.78 | 317,434 | +0.19(+0.40%) |
Jul 22, 2019 | 47.79 | 48.07 | 47.40 | 47.59 | 401,054 | -0.16(-0.34%) |
Jul 19, 2019 | 48.55 | 48.91 | 47.72 | 47.75 | 260,100 | -0.65(-1.34%) |
Jul 18, 2019 | 47.93 | 48.42 | 47.24 | 48.40 | 395,467 | +0.53(+1.11%) |
Jul 17, 2019 | 48.38 | 48.82 | 47.79 | 47.87 | 340,253 | -0.54(-1.12%) |
Jul 16, 2019 | 49.08 | 49.40 | 47.81 | 48.41 | 593,837 | -0.74(-1.51%) |
Jul 15, 2019 | 49.21 | 49.87 | 48.85 | 49.15 | 416,640 | +0.15(+0.31%) |
Jul 12, 2019 | 48.66 | 49.33 | 48.61 | 49.00 | 424,700 | +0.36(+0.74%) |
Jul 11, 2019 | 49.29 | 49.47 | 48.27 | 48.64 | 609,450 | -0.37(-0.75%) |
Jul 10, 2019 | 49.15 | 49.84 | 48.89 | 49.01 | 276,608 | +0.09(+0.18%) |
Jul 09, 2019 | 48.48 | 49.04 | 48.17 | 48.92 | 376,074 | +0.15(+0.31%) |
Jul 08, 2019 | 49.33 | 49.73 | 48.48 | 48.77 | 352,589 | -0.63(-1.28%) |
Jul 05, 2019 | 49.04 | 49.74 | 48.93 | 49.40 | 266,800 | +0.29(+0.59%) |
Jul 03, 2019 | 48.98 | 49.47 | 48.47 | 49.11 | 154,700 | +0.40(+0.82%) |
Jul 02, 2019 | 48.46 | 48.77 | 47.85 | 48.71 | 417,934 | +0.26(+0.54%) |
Jul 01, 2019 | 49.52 | 50.12 | 48.39 | 48.45 | 418,542 | -0.45(-0.92%) |
Jun 28, 2019 | 48.82 | 49.38 | 48.42 | 48.90 | 1,081,300 | +0.45(+0.93%) |
Jun 27, 2019 | 48.18 | 48.83 | 48.10 | 48.45 | 336,293 | +0.45(+0.94%) |
Jun 26, 2019 | 47.72 | 48.29 | 47.41 | 48.00 | 415,651 | +0.51(+1.07%) |
Jun 25, 2019 | 47.66 | 48.11 | 47.29 | 47.49 | 550,672 | -0.10(-0.21%) |
Jun 24, 2019 | 48.19 | 49.08 | 47.48 | 47.59 | 357,324 | -0.55(-1.14%) |
Jun 21, 2019 | 47.87 | 48.40 | 47.26 | 48.14 | 812,100 | -0.03(-0.06%) |
Jun 20, 2019 | 48.45 | 48.85 | 47.68 | 48.17 | 1,068,899 | +0.73(+1.54%) |
Jun 19, 2019 | 48.73 | 48.99 | 46.96 | 47.44 | 1,128,587 | -1.17(-2.41%) |
Jun 18, 2019 | 49.60 | 50.34 | 48.47 | 48.61 | 558,330 | -0.77(-1.56%) |
Jun 17, 2019 | 49.21 | 50.25 | 49.21 | 49.38 | 490,810 | +0.35(+0.71%) |
Jun 14, 2019 | 49.66 | 50.00 | 48.95 | 49.03 | 307,200 | -0.78(-1.57%) |
Jun 13, 2019 | 49.88 | 50.35 | 49.68 | 49.81 | 328,898 | +0.17(+0.34%) |
Jun 12, 2019 | 49.94 | 50.34 | 49.25 | 49.64 | 433,137 | -0.46(-0.92%) |
Jun 11, 2019 | 51.39 | 51.50 | 49.82 | 50.10 | 449,859 | -0.71(-1.40%) |
Jun 10, 2019 | 49.86 | 51.35 | 49.86 | 50.81 | 435,854 | +1.17(+2.36%) |
Jun 07, 2019 | 48.99 | 50.56 | 48.98 | 49.64 | 627,400 | +0.99(+2.03%) |
Jun 06, 2019 | 48.76 | 49.07 | 47.88 | 48.65 | 972,111 | -0.56(-1.14%) |
Jun 05, 2019 | 49.28 | 50.15 | 48.04 | 49.21 | 576,428 | +0.11(+0.22%) |
Jun 04, 2019 | 47.61 | 49.19 | 47.38 | 49.10 | 486,223 | +2.01(+4.27%) |
Jun 03, 2019 | 46.82 | 47.85 | 46.51 | 47.09 | 729,640 | +0.68(+1.47%) |
May 31, 2019 | 46.44 | 46.78 | 46.06 | 46.41 | 734,700 | -0.66(-1.40%) |
May 30, 2019 | 47.01 | 47.71 | 46.69 | 47.07 | 659,450 | -0.18(-0.38%) |
May 29, 2019 | 47.50 | 47.96 | 46.46 | 47.25 | 1,060,254 | -0.55(-1.15%) |
May 28, 2019 | 48.98 | 49.59 | 47.53 | 47.80 | 649,607 | -1.04(-2.13%) |
May 24, 2019 | 48.75 | 50.54 | 48.37 | 48.84 | 718,700 | +0.36(+0.74%) |
May 23, 2019 | 48.95 | 49.88 | 48.07 | 48.48 | 598,044 | -1.07(-2.16%) |
May 22, 2019 | 48.80 | 50.56 | 48.29 | 49.55 | 1,125,310 | +1.54(+3.21%) |
May 21, 2019 | 48.12 | 48.80 | 47.81 | 48.01 | 737,947 | +0.12(+0.25%) |
May 20, 2019 | 48.29 | 48.91 | 47.61 | 47.89 | 641,384 | -0.83(-1.70%) |
May 17, 2019 | 47.54 | 49.32 | 46.87 | 48.72 | 1,045,200 | +0.70(+1.46%) |
May 16, 2019 | 47.57 | 48.80 | 47.49 | 48.02 | 779,891 | +0.50(+1.05%) |
May 15, 2019 | 47.27 | 47.84 | 46.90 | 47.52 | 560,993 | -0.16(-0.34%) |
May 14, 2019 | 47.04 | 48.53 | 47.00 | 47.68 | 496,605 | +0.79(+1.68%) |
May 13, 2019 | 47.20 | 48.20 | 46.20 | 46.89 | 790,347 | -1.94(-3.97%) |
May 10, 2019 | 46.16 | 49.23 | 46.06 | 48.83 | 1,386,200 | +2.27(+4.88%) |
May 09, 2019 | 46.94 | 47.90 | 41.67 | 46.56 | 5,736,841 | -16.71(-26.41%) |
May 08, 2019 | 62.79 | 64.58 | 62.23 | 63.27 | 643,433 | +0.21(+0.33%) |
May 07, 2019 | 64.29 | 65.14 | 62.28 | 63.06 | 543,935 | -2.21(-3.39%) |
May 06, 2019 | 65.14 | 66.34 | 64.82 | 65.27 | 618,538 | -1.41(-2.11%) |
May 03, 2019 | 65.15 | 66.81 | 64.95 | 66.68 | 529,500 | +1.66(+2.55%) |
May 02, 2019 | 63.45 | 65.12 | 62.72 | 65.02 | 606,696 | +1.42(+2.23%) |