Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 53.29 | 57.51 | 53.29 | 55.09 | 343,163 | +1.57(+2.93%) |
Jul 30, 2019 | 53.67 | 54.30 | 52.97 | 53.52 | 508,111 | +0.16(+0.30%) |
Jul 29, 2019 | 55.44 | 56.06 | 51.32 | 53.36 | 516,620 | -2.49(-4.46%) |
Jul 26, 2019 | 53.46 | 56.79 | 53.38 | 55.85 | 492,500 | +3.25(+6.18%) |
Jul 25, 2019 | 47.50 | 56.31 | 47.13 | 52.60 | 1,435,718 | +11.78(+28.86%) |
Jul 24, 2019 | 40.52 | 41.12 | 39.70 | 40.82 | 153,622 | +0.08(+0.20%) |
Jul 23, 2019 | 41.05 | 41.05 | 40.03 | 40.74 | 140,930 | -0.22(-0.54%) |
Jul 22, 2019 | 40.65 | 41.18 | 40.64 | 40.96 | 158,759 | +0.34(+0.84%) |
Jul 19, 2019 | 40.91 | 41.45 | 40.58 | 40.62 | 113,200 | -0.46(-1.12%) |
Jul 18, 2019 | 40.91 | 41.35 | 40.45 | 41.08 | 86,525 | +0.21(+0.51%) |
Jul 17, 2019 | 40.83 | 41.18 | 40.33 | 40.87 | 108,164 | +0.10(+0.25%) |
Jul 16, 2019 | 40.21 | 41.34 | 40.07 | 40.77 | 119,336 | +0.43(+1.07%) |
Jul 15, 2019 | 40.17 | 40.78 | 39.49 | 40.34 | 119,342 | +0.29(+0.72%) |
Jul 12, 2019 | 40.04 | 40.24 | 39.45 | 40.05 | 86,600 | -0.06(-0.15%) |
Jul 11, 2019 | 41.39 | 41.39 | 39.86 | 40.11 | 114,689 | -0.83(-2.03%) |
Jul 10, 2019 | 41.12 | 41.22 | 40.52 | 40.94 | 111,091 | -0.02(-0.05%) |
Jul 09, 2019 | 40.58 | 40.97 | 40.38 | 40.96 | 110,368 | +0.29(+0.71%) |
Jul 08, 2019 | 41.10 | 41.27 | 40.49 | 40.67 | 126,041 | -0.49(-1.19%) |
Jul 05, 2019 | 41.40 | 42.12 | 40.76 | 41.16 | 178,100 | -0.28(-0.68%) |
Jul 03, 2019 | 40.68 | 41.44 | 40.10 | 41.44 | 116,700 | +0.78(+1.92%) |
Jul 02, 2019 | 40.62 | 40.71 | 39.68 | 40.66 | 155,354 | +0.19(+0.47%) |
Jul 01, 2019 | 40.72 | 40.85 | 39.85 | 40.47 | 122,926 | -0.15(-0.37%) |
Jun 28, 2019 | 39.94 | 40.80 | 39.52 | 40.62 | 267,000 | +1.19(+3.02%) |
Jun 27, 2019 | 38.68 | 39.43 | 38.15 | 39.43 | 134,031 | +0.71(+1.83%) |
Jun 26, 2019 | 38.77 | 38.91 | 38.14 | 38.72 | 112,543 | +0.11(+0.28%) |
Jun 25, 2019 | 38.75 | 39.23 | 38.49 | 38.61 | 128,619 | -0.23(-0.59%) |
Jun 24, 2019 | 40.00 | 40.05 | 38.53 | 38.84 | 130,017 | -1.35(-3.36%) |
Jun 21, 2019 | 40.19 | 40.50 | 39.81 | 40.19 | 266,400 | -0.22(-0.54%) |
Jun 20, 2019 | 40.30 | 40.46 | 39.90 | 40.41 | 85,110 | +0.40(+1.00%) |
Jun 19, 2019 | 40.47 | 40.53 | 39.80 | 40.01 | 157,532 | -0.47(-1.16%) |
Jun 18, 2019 | 40.87 | 41.43 | 40.22 | 40.48 | 241,525 | -0.04(-0.10%) |
Jun 17, 2019 | 40.16 | 40.74 | 39.80 | 40.52 | 160,545 | +0.75(+1.89%) |
Jun 14, 2019 | 40.41 | 40.41 | 39.55 | 39.77 | 121,600 | -0.61(-1.51%) |
Jun 13, 2019 | 40.78 | 40.82 | 39.70 | 40.38 | 128,428 | -0.10(-0.25%) |
Jun 12, 2019 | 39.99 | 40.59 | 39.66 | 40.48 | 68,616 | +0.77(+1.94%) |
Jun 11, 2019 | 39.91 | 40.50 | 39.50 | 39.71 | 178,433 | -0.24(-0.60%) |
Jun 10, 2019 | 40.24 | 40.69 | 39.52 | 39.95 | 113,633 | -0.23(-0.57%) |
Jun 07, 2019 | 39.52 | 40.33 | 39.20 | 40.18 | 95,200 | +0.83(+2.11%) |
Jun 06, 2019 | 39.62 | 39.84 | 38.90 | 39.35 | 78,931 | -0.06(-0.15%) |
Jun 05, 2019 | 39.48 | 39.86 | 38.65 | 39.41 | 114,465 | +0.11(+0.28%) |
Jun 04, 2019 | 38.82 | 39.60 | 38.71 | 39.30 | 195,193 | +0.77(+2.00%) |
Jun 03, 2019 | 37.97 | 39.12 | 37.97 | 38.53 | 140,230 | +0.53(+1.39%) |
May 31, 2019 | 38.22 | 38.57 | 37.69 | 38.00 | 91,200 | -0.51(-1.32%) |
May 30, 2019 | 38.85 | 39.02 | 38.25 | 38.51 | 88,401 | +0.09(+0.23%) |
May 29, 2019 | 37.93 | 38.67 | 37.87 | 38.42 | 125,341 | +0.22(+0.58%) |
May 28, 2019 | 38.17 | 38.67 | 38.15 | 38.20 | 107,536 | +0.11(+0.29%) |
May 24, 2019 | 37.50 | 38.54 | 37.34 | 38.09 | 149,500 | +0.81(+2.17%) |
May 23, 2019 | 37.19 | 37.62 | 36.32 | 37.28 | 159,230 | -0.19(-0.51%) |
May 22, 2019 | 37.64 | 38.18 | 37.26 | 37.47 | 94,664 | -0.22(-0.58%) |
May 21, 2019 | 37.40 | 38.51 | 37.16 | 37.69 | 174,152 | +0.51(+1.37%) |
May 20, 2019 | 36.82 | 37.99 | 35.67 | 37.18 | 224,129 | +0.25(+0.68%) |
May 17, 2019 | 36.62 | 37.39 | 36.55 | 36.93 | 243,400 | -0.08(-0.22%) |
May 16, 2019 | 38.45 | 38.73 | 36.70 | 37.01 | 278,230 | -1.21(-3.17%) |
May 15, 2019 | 37.94 | 38.59 | 37.60 | 38.22 | 141,331 | -0.08(-0.21%) |
May 14, 2019 | 38.37 | 39.16 | 38.16 | 38.30 | 346,934 | -0.06(-0.16%) |
May 13, 2019 | 38.53 | 39.34 | 38.09 | 38.36 | 221,110 | -1.16(-2.94%) |
May 10, 2019 | 39.63 | 40.45 | 39.24 | 39.52 | 303,500 | -0.18(-0.45%) |
May 09, 2019 | 39.72 | 41.04 | 38.62 | 39.70 | 235,337 | -0.98(-2.41%) |
May 08, 2019 | 40.00 | 41.09 | 39.75 | 40.68 | 283,371 | +0.83(+2.08%) |
May 07, 2019 | 40.58 | 40.91 | 39.30 | 39.85 | 207,130 | -1.29(-3.14%) |
May 06, 2019 | 38.84 | 41.88 | 38.81 | 41.14 | 339,494 | +1.92(+4.90%) |
May 03, 2019 | 36.00 | 40.40 | 34.50 | 39.22 | 512,900 | +5.26(+15.49%) |
May 02, 2019 | 32.65 | 34.09 | 32.65 | 33.96 | 195,059 | +1.17(+3.57%) |