Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 40.33 | 40.50 | 38.80 | 39.46 | 827,086 | -0.73(-1.82%) |
Jul 30, 2019 | 40.00 | 40.46 | 39.55 | 40.19 | 965,698 | -0.10(-0.25%) |
Jul 29, 2019 | 41.31 | 41.33 | 39.75 | 40.29 | 1,672,703 | -0.71(-1.73%) |
Jul 26, 2019 | 44.00 | 44.40 | 39.11 | 41.00 | 6,246,500 | -13.84(-25.24%) |
Jul 25, 2019 | 54.50 | 55.47 | 53.52 | 54.84 | 580,563 | +0.36(+0.66%) |
Jul 24, 2019 | 54.02 | 54.98 | 53.85 | 54.48 | 878,912 | +0.70(+1.30%) |
Jul 23, 2019 | 53.75 | 54.01 | 53.25 | 53.78 | 536,912 | -0.19(-0.35%) |
Jul 22, 2019 | 55.21 | 55.39 | 53.81 | 53.97 | 443,893 | -1.05(-1.91%) |
Jul 19, 2019 | 55.72 | 56.88 | 54.74 | 55.02 | 700,600 | -0.76(-1.36%) |
Jul 18, 2019 | 56.41 | 56.73 | 55.53 | 55.78 | 540,490 | -0.53(-0.94%) |
Jul 17, 2019 | 56.55 | 57.31 | 56.27 | 56.31 | 264,037 | -0.16(-0.28%) |
Jul 16, 2019 | 57.07 | 57.36 | 56.42 | 56.47 | 183,734 | -0.65(-1.14%) |
Jul 15, 2019 | 56.97 | 57.31 | 56.38 | 57.12 | 187,131 | +0.26(+0.46%) |
Jul 12, 2019 | 57.66 | 58.05 | 56.77 | 56.86 | 233,700 | -0.91(-1.58%) |
Jul 11, 2019 | 57.89 | 58.12 | 57.03 | 57.77 | 175,183 | +0.10(+0.17%) |
Jul 10, 2019 | 57.89 | 58.56 | 57.11 | 57.67 | 319,263 | -0.11(-0.19%) |
Jul 09, 2019 | 57.73 | 58.28 | 57.51 | 57.78 | 240,422 | -0.18(-0.31%) |
Jul 08, 2019 | 58.25 | 58.92 | 57.43 | 57.96 | 471,177 | -0.74(-1.26%) |
Jul 05, 2019 | 58.09 | 58.72 | 57.65 | 58.70 | 169,900 | +0.23(+0.39%) |
Jul 03, 2019 | 57.95 | 58.64 | 57.45 | 58.47 | 192,000 | +0.76(+1.32%) |
Jul 02, 2019 | 58.08 | 58.08 | 57.04 | 57.71 | 222,220 | -0.18(-0.31%) |
Jul 01, 2019 | 60.00 | 60.50 | 57.74 | 57.89 | 355,249 | -1.67(-2.80%) |
Jun 28, 2019 | 59.29 | 60.13 | 59.24 | 59.56 | 626,700 | +0.20(+0.34%) |
Jun 27, 2019 | 58.41 | 59.46 | 58.17 | 59.36 | 358,161 | +1.23(+2.12%) |
Jun 26, 2019 | 58.85 | 59.09 | 57.69 | 58.13 | 618,008 | -0.72(-1.22%) |
Jun 25, 2019 | 59.42 | 59.72 | 58.64 | 58.85 | 408,798 | -0.26(-0.44%) |
Jun 24, 2019 | 60.44 | 60.77 | 59.06 | 59.11 | 295,841 | -1.54(-2.54%) |
Jun 21, 2019 | 60.46 | 61.05 | 59.31 | 60.65 | 699,300 | -0.27(-0.44%) |
Jun 20, 2019 | 61.65 | 61.93 | 60.41 | 60.92 | 541,288 | -0.25(-0.41%) |
Jun 19, 2019 | 60.14 | 61.21 | 59.91 | 61.17 | 348,785 | +0.65(+1.07%) |
Jun 18, 2019 | 59.38 | 61.21 | 59.08 | 60.52 | 441,230 | +1.42(+2.40%) |
Jun 17, 2019 | 58.00 | 59.59 | 57.70 | 59.10 | 401,316 | +1.33(+2.30%) |
Jun 14, 2019 | 57.05 | 58.77 | 56.74 | 57.77 | 390,500 | +1.03(+1.82%) |
Jun 13, 2019 | 56.47 | 56.89 | 55.28 | 56.74 | 258,314 | +0.51(+0.91%) |
Jun 12, 2019 | 56.13 | 56.86 | 55.52 | 56.23 | 233,674 | +0.05(+0.09%) |
Jun 11, 2019 | 56.71 | 56.84 | 55.27 | 56.18 | 273,358 | -0.17(-0.30%) |
Jun 10, 2019 | 55.45 | 56.93 | 55.42 | 56.35 | 297,913 | +1.18(+2.14%) |
Jun 07, 2019 | 54.01 | 55.69 | 53.75 | 55.17 | 242,400 | +1.39(+2.58%) |
Jun 06, 2019 | 54.11 | 54.14 | 53.17 | 53.78 | 191,063 | -0.37(-0.68%) |
Jun 05, 2019 | 53.73 | 54.41 | 53.66 | 54.15 | 233,207 | +0.52(+0.97%) |
Jun 04, 2019 | 52.61 | 53.69 | 51.95 | 53.63 | 230,475 | +1.50(+2.88%) |
Jun 03, 2019 | 52.00 | 52.81 | 51.35 | 52.13 | 323,860 | +0.50(+0.97%) |
May 31, 2019 | 52.87 | 53.02 | 50.53 | 51.63 | 741,800 | -1.87(-3.50%) |
May 30, 2019 | 53.01 | 53.65 | 52.72 | 53.50 | 197,792 | +0.57(+1.08%) |
May 29, 2019 | 52.86 | 53.58 | 52.38 | 52.93 | 283,512 | -0.36(-0.68%) |
May 28, 2019 | 53.04 | 54.54 | 52.51 | 53.29 | 255,785 | +0.54(+1.02%) |
May 24, 2019 | 52.37 | 53.38 | 52.02 | 52.75 | 236,200 | +0.58(+1.11%) |
May 23, 2019 | 53.93 | 53.93 | 51.92 | 52.17 | 448,846 | -1.85(-3.42%) |
May 22, 2019 | 53.59 | 54.22 | 52.76 | 54.02 | 269,861 | +0.38(+0.71%) |
May 21, 2019 | 54.37 | 54.97 | 53.45 | 53.64 | 484,350 | -0.33(-0.61%) |
May 20, 2019 | 54.24 | 54.71 | 53.47 | 53.97 | 323,054 | -0.92(-1.68%) |
May 17, 2019 | 56.10 | 56.72 | 54.71 | 54.89 | 314,500 | -1.81(-3.19%) |
May 16, 2019 | 56.40 | 57.45 | 55.96 | 56.70 | 231,885 | +0.33(+0.59%) |
May 15, 2019 | 55.84 | 56.82 | 55.84 | 56.37 | 221,314 | +0.09(+0.16%) |
May 14, 2019 | 55.30 | 56.64 | 55.09 | 56.28 | 245,290 | +0.99(+1.79%) |
May 13, 2019 | 55.71 | 56.34 | 54.87 | 55.29 | 336,433 | -1.46(-2.57%) |
May 10, 2019 | 57.25 | 57.25 | 55.43 | 56.75 | 284,500 | -0.73(-1.27%) |
May 09, 2019 | 56.38 | 57.97 | 55.88 | 57.48 | 523,388 | +0.79(+1.39%) |
May 08, 2019 | 57.20 | 57.72 | 56.62 | 56.69 | 403,958 | -0.51(-0.89%) |
May 07, 2019 | 58.39 | 58.39 | 56.54 | 57.20 | 411,594 | -1.74(-2.95%) |
May 06, 2019 | 57.20 | 59.30 | 56.52 | 58.94 | 372,186 | +1.01(+1.74%) |
May 03, 2019 | 57.00 | 58.06 | 57.00 | 57.93 | 241,500 | +1.07(+1.88%) |
May 02, 2019 | 54.60 | 56.98 | 54.53 | 56.86 | 404,650 | +2.37(+4.35%) |