Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.13 | 41.03 | 35.63 | 35.76 | 696,139 | -3.31(-8.48%) |
Jul 30, 2019 | 40.88 | 40.88 | 38.10 | 39.07 | 428,994 | -1.84(-4.50%) |
Jul 29, 2019 | 40.54 | 41.95 | 40.54 | 40.91 | 424,821 | +0.60(+1.48%) |
Jul 26, 2019 | 39.88 | 40.77 | 39.70 | 40.32 | 1,888,522 | +0.41(+1.04%) |
Jul 25, 2019 | 44.06 | 44.88 | 39.74 | 39.90 | 1,295,624 | -4.51(-10.15%) |
Jul 24, 2019 | 44.98 | 45.66 | 44.25 | 44.41 | 171,060 | -0.66(-1.47%) |
Jul 23, 2019 | 46.48 | 46.55 | 44.15 | 45.07 | 198,174 | -0.98(-2.13%) |
Jul 22, 2019 | 51.58 | 52.13 | 45.73 | 46.06 | 272,910 | -5.52(-10.70%) |
Jul 19, 2019 | 52.58 | 54.01 | 51.43 | 51.58 | 171,419 | -1.10(-2.08%) |
Jul 18, 2019 | 50.11 | 52.96 | 50.11 | 52.67 | 142,094 | +2.45(+4.87%) |
Jul 17, 2019 | 50.80 | 51.66 | 50.08 | 50.23 | 110,334 | -0.57(-1.12%) |
Jul 16, 2019 | 49.67 | 51.21 | 48.87 | 50.80 | 118,158 | +1.45(+2.95%) |
Jul 15, 2019 | 50.54 | 51.03 | 49.14 | 49.34 | 154,486 | -1.26(-2.49%) |
Jul 12, 2019 | 50.64 | 51.01 | 50.40 | 50.60 | 88,876 | -0.25(-0.49%) |
Jul 11, 2019 | 51.52 | 51.61 | 50.19 | 50.85 | 84,663 | -0.42(-0.83%) |
Jul 10, 2019 | 50.50 | 54.96 | 50.50 | 51.28 | 229,741 | +1.18(+2.35%) |
Jul 09, 2019 | 49.71 | 50.28 | 48.64 | 50.10 | 67,991 | +0.13(+0.27%) |
Jul 08, 2019 | 49.77 | 51.52 | 49.77 | 49.97 | 107,928 | +0.12(+0.23%) |
Jul 05, 2019 | 49.99 | 51.18 | 49.64 | 49.85 | 88,876 | -0.41(-0.82%) |
Jul 03, 2019 | 50.21 | 51.25 | 49.69 | 50.27 | 103,308 | +0.48(+0.97%) |
Jul 02, 2019 | 47.96 | 49.84 | 47.23 | 49.78 | 112,758 | +1.91(+3.98%) |
Jul 01, 2019 | 47.76 | 48.96 | 47.49 | 47.88 | 113,505 | +0.70(+1.49%) |
Jun 28, 2019 | 46.11 | 47.51 | 45.89 | 47.17 | 180,660 | +1.19(+2.60%) |
Jun 27, 2019 | 44.94 | 46.49 | 44.94 | 45.98 | 75,764 | +1.01(+2.25%) |
Jun 26, 2019 | 46.53 | 47.82 | 44.95 | 44.97 | 144,587 | -1.34(-2.89%) |
Jun 25, 2019 | 45.71 | 46.67 | 44.88 | 46.31 | 181,159 | +0.58(+1.26%) |
Jun 24, 2019 | 45.64 | 46.56 | 45.44 | 45.73 | 73,475 | +0.06(+0.13%) |
Jun 21, 2019 | 47.66 | 47.66 | 44.90 | 45.67 | 164,255 | -2.28(-4.76%) |
Jun 20, 2019 | 48.82 | 49.10 | 47.84 | 47.95 | 78,524 | -0.48(-0.98%) |
Jun 19, 2019 | 47.83 | 48.84 | 46.75 | 48.43 | 121,458 | +0.58(+1.21%) |
Jun 18, 2019 | 49.35 | 49.80 | 47.81 | 47.85 | 71,366 | -1.45(-2.95%) |
Jun 17, 2019 | 49.02 | 49.85 | 48.89 | 49.31 | 126,260 | +0.25(+0.51%) |
Jun 14, 2019 | 50.30 | 50.30 | 48.17 | 49.06 | 78,667 | -1.48(-2.93%) |
Jun 13, 2019 | 51.74 | 51.76 | 50.32 | 50.54 | 147,644 | -0.97(-1.89%) |
Jun 12, 2019 | 50.95 | 52.32 | 50.58 | 51.51 | 158,715 | +0.33(+0.64%) |
Jun 11, 2019 | 52.42 | 53.10 | 50.09 | 51.18 | 112,371 | -0.96(-1.85%) |
Jun 10, 2019 | 51.14 | 53.44 | 50.96 | 52.15 | 242,662 | +1.22(+2.40%) |
Jun 07, 2019 | 50.68 | 51.79 | 50.39 | 50.92 | 161,180 | +0.54(+1.07%) |
Jun 06, 2019 | 50.15 | 51.67 | 49.99 | 50.38 | 198,803 | +0.29(+0.58%) |
Jun 05, 2019 | 49.08 | 51.11 | 49.00 | 50.10 | 192,509 | +1.03(+2.10%) |
Jun 04, 2019 | 47.57 | 49.08 | 46.42 | 49.07 | 113,319 | +1.91(+4.06%) |
Jun 03, 2019 | 47.38 | 47.82 | 46.02 | 47.15 | 118,868 | -0.22(-0.47%) |
May 31, 2019 | 47.96 | 48.93 | 46.54 | 47.37 | 166,896 | -1.13(-2.32%) |
May 30, 2019 | 47.42 | 48.96 | 47.31 | 48.50 | 140,912 | +1.09(+2.29%) |
May 29, 2019 | 46.56 | 47.52 | 45.62 | 47.41 | 251,686 | +0.40(+0.86%) |
May 28, 2019 | 48.59 | 49.11 | 46.36 | 47.01 | 145,641 | -1.53(-3.15%) |
May 24, 2019 | 48.08 | 48.84 | 47.26 | 48.54 | 181,861 | +1.00(+2.11%) |
May 23, 2019 | 47.50 | 48.26 | 46.79 | 47.54 | 93,284 | -0.41(-0.86%) |
May 22, 2019 | 48.11 | 48.93 | 47.51 | 47.95 | 143,274 | -0.31(-0.64%) |
May 21, 2019 | 49.06 | 49.53 | 48.15 | 48.26 | 84,115 | -0.73(-1.49%) |
May 20, 2019 | 48.50 | 49.73 | 48.36 | 48.99 | 79,091 | +0.36(+0.73%) |
May 17, 2019 | 49.00 | 50.04 | 48.35 | 48.63 | 149,230 | -0.78(-1.58%) |
May 16, 2019 | 48.23 | 50.19 | 48.23 | 49.41 | 139,261 | +1.24(+2.58%) |
May 15, 2019 | 47.83 | 48.62 | 47.40 | 48.17 | 153,744 | +0.04(+0.08%) |
May 14, 2019 | 46.08 | 48.50 | 45.94 | 48.13 | 188,136 | +1.98(+4.30%) |
May 13, 2019 | 45.45 | 47.31 | 44.64 | 46.15 | 267,650 | +0.25(+0.55%) |
May 10, 2019 | 50.88 | 51.26 | 45.87 | 45.90 | 369,645 | -4.86(-9.57%) |
May 09, 2019 | 50.17 | 51.19 | 49.89 | 50.76 | 117,709 | +0.29(+0.57%) |
May 08, 2019 | 50.95 | 51.15 | 49.50 | 50.47 | 115,633 | -0.48(-0.94%) |
May 07, 2019 | 50.50 | 51.40 | 50.21 | 50.95 | 187,092 | -0.28(-0.54%) |
May 06, 2019 | 49.50 | 51.42 | 48.63 | 51.23 | 111,285 | +1.01(+2.01%) |
May 03, 2019 | 50.33 | 52.24 | 50.04 | 50.22 | 143,514 | +0.32(+0.64%) |
May 02, 2019 | 48.30 | 50.52 | 47.48 | 49.90 | 187,651 | +1.36(+2.79%) |