Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.00 | 54.51 | 52.69 | 53.39 | 129,834 | -0.28(-0.52%) |
Jul 30, 2019 | 52.16 | 53.97 | 50.67 | 53.67 | 139,095 | +0.41(+0.77%) |
Jul 29, 2019 | 53.30 | 53.93 | 52.43 | 53.26 | 126,491 | +0.30(+0.57%) |
Jul 26, 2019 | 50.78 | 53.63 | 50.78 | 52.96 | 146,600 | +2.40(+4.75%) |
Jul 25, 2019 | 50.48 | 51.63 | 48.79 | 50.56 | 198,179 | -0.95(-1.84%) |
Jul 24, 2019 | 50.81 | 51.83 | 50.63 | 51.51 | 137,218 | +0.41(+0.80%) |
Jul 23, 2019 | 50.88 | 52.35 | 50.03 | 51.10 | 188,765 | -0.05(-0.10%) |
Jul 22, 2019 | 48.09 | 51.75 | 48.09 | 51.15 | 210,916 | +3.13(+6.52%) |
Jul 19, 2019 | 47.21 | 48.34 | 46.15 | 48.02 | 139,300 | +0.99(+2.11%) |
Jul 18, 2019 | 47.24 | 47.64 | 46.94 | 47.03 | 109,596 | -0.42(-0.89%) |
Jul 17, 2019 | 46.91 | 47.84 | 44.73 | 47.45 | 118,703 | +0.59(+1.26%) |
Jul 16, 2019 | 47.40 | 47.40 | 44.68 | 46.86 | 205,819 | -1.37(-2.84%) |
Jul 15, 2019 | 48.94 | 48.94 | 47.05 | 48.23 | 100,900 | -0.87(-1.77%) |
Jul 12, 2019 | 48.27 | 49.42 | 48.00 | 49.10 | 62,900 | +1.05(+2.19%) |
Jul 11, 2019 | 48.66 | 48.81 | 47.78 | 48.05 | 64,834 | -0.55(-1.13%) |
Jul 10, 2019 | 49.12 | 49.45 | 48.21 | 48.60 | 49,875 | -0.32(-0.65%) |
Jul 09, 2019 | 47.63 | 48.92 | 47.27 | 48.92 | 69,962 | +0.90(+1.87%) |
Jul 08, 2019 | 48.58 | 49.05 | 47.66 | 48.02 | 71,419 | -0.98(-2.00%) |
Jul 05, 2019 | 49.35 | 49.52 | 48.38 | 49.00 | 64,800 | -0.85(-1.71%) |
Jul 03, 2019 | 49.99 | 50.19 | 48.64 | 49.85 | 34,700 | +0.11(+0.22%) |
Jul 02, 2019 | 50.92 | 51.94 | 49.20 | 49.74 | 63,641 | -1.36(-2.66%) |
Jul 01, 2019 | 53.75 | 53.75 | 50.92 | 51.10 | 105,921 | -1.48(-2.81%) |
Jun 28, 2019 | 50.65 | 52.85 | 49.71 | 52.58 | 175,300 | +2.20(+4.37%) |
Jun 27, 2019 | 49.57 | 50.38 | 49.33 | 50.38 | 53,437 | +1.19(+2.42%) |
Jun 26, 2019 | 49.61 | 50.12 | 48.69 | 49.19 | 59,146 | +0.03(+0.06%) |
Jun 25, 2019 | 49.92 | 50.21 | 49.12 | 49.16 | 77,866 | -0.61(-1.23%) |
Jun 24, 2019 | 51.55 | 51.73 | 49.14 | 49.77 | 114,635 | -1.66(-3.23%) |
Jun 21, 2019 | 49.33 | 53.41 | 48.47 | 51.43 | 705,200 | +1.73(+3.48%) |
Jun 20, 2019 | 50.43 | 50.74 | 49.35 | 49.70 | 76,415 | +0.14(+0.28%) |
Jun 19, 2019 | 48.66 | 49.63 | 48.48 | 49.56 | 58,791 | +0.96(+1.98%) |
Jun 18, 2019 | 48.56 | 49.76 | 48.31 | 48.60 | 62,956 | +0.62(+1.29%) |
Jun 17, 2019 | 47.10 | 48.91 | 47.02 | 47.98 | 106,298 | +0.96(+2.04%) |
Jun 14, 2019 | 46.82 | 47.38 | 46.51 | 47.02 | 53,000 | -0.45(-0.95%) |
Jun 13, 2019 | 47.15 | 47.63 | 47.00 | 47.47 | 47,763 | +0.70(+1.50%) |
Jun 12, 2019 | 47.09 | 47.28 | 46.19 | 46.77 | 31,619 | -0.45(-0.95%) |
Jun 11, 2019 | 48.42 | 48.79 | 46.50 | 47.22 | 57,178 | -0.55(-1.15%) |
Jun 10, 2019 | 47.51 | 48.41 | 47.51 | 47.77 | 72,288 | +0.82(+1.75%) |
Jun 07, 2019 | 45.95 | 47.57 | 45.27 | 46.95 | 92,100 | +1.26(+2.76%) |
Jun 06, 2019 | 45.71 | 45.90 | 44.67 | 45.69 | 82,377 | -0.03(-0.07%) |
Jun 05, 2019 | 46.27 | 46.27 | 45.16 | 45.72 | 77,035 | -0.15(-0.33%) |
Jun 04, 2019 | 44.87 | 46.00 | 43.83 | 45.87 | 94,735 | +1.82(+4.13%) |
Jun 03, 2019 | 44.40 | 44.96 | 43.68 | 44.05 | 152,967 | -0.05(-0.11%) |
May 31, 2019 | 45.86 | 45.86 | 43.90 | 44.10 | 117,500 | -2.74(-5.85%) |
May 30, 2019 | 46.53 | 47.07 | 46.34 | 46.84 | 50,247 | +0.44(+0.95%) |
May 29, 2019 | 45.74 | 46.83 | 45.39 | 46.40 | 86,387 | +0.21(+0.45%) |
May 28, 2019 | 46.77 | 47.77 | 45.80 | 46.19 | 60,512 | -0.61(-1.30%) |
May 24, 2019 | 46.46 | 47.23 | 46.10 | 46.80 | 59,600 | +0.80(+1.74%) |
May 23, 2019 | 47.33 | 47.35 | 45.66 | 46.00 | 73,023 | -2.02(-4.21%) |
May 22, 2019 | 48.14 | 48.60 | 47.76 | 48.02 | 34,142 | -0.51(-1.05%) |
May 21, 2019 | 47.90 | 48.91 | 47.84 | 48.53 | 37,672 | +1.25(+2.64%) |
May 20, 2019 | 47.82 | 47.88 | 43.80 | 47.28 | 94,759 | -1.30(-2.68%) |
May 17, 2019 | 50.43 | 50.46 | 48.56 | 48.58 | 80,200 | -2.12(-4.18%) |
May 16, 2019 | 51.12 | 51.50 | 50.54 | 50.70 | 54,013 | -0.24(-0.47%) |
May 15, 2019 | 50.14 | 51.40 | 50.14 | 50.94 | 61,176 | +0.32(+0.63%) |
May 14, 2019 | 50.83 | 51.48 | 50.37 | 50.62 | 81,775 | +0.05(+0.10%) |
May 13, 2019 | 51.30 | 51.61 | 50.57 | 50.57 | 86,235 | -2.13(-4.04%) |
May 10, 2019 | 52.30 | 52.72 | 51.36 | 52.70 | 72,600 | +0.08(+0.15%) |
May 09, 2019 | 52.50 | 52.82 | 51.87 | 52.62 | 95,007 | -0.62(-1.16%) |
May 08, 2019 | 53.40 | 54.27 | 52.89 | 53.24 | 101,213 | -0.03(-0.06%) |
May 07, 2019 | 53.56 | 54.40 | 52.74 | 53.27 | 143,564 | -1.18(-2.17%) |
May 06, 2019 | 53.19 | 54.91 | 52.67 | 54.45 | 141,679 | -0.70(-1.27%) |
May 03, 2019 | 54.06 | 56.01 | 53.04 | 55.15 | 151,400 | +0.15(+0.27%) |
May 02, 2019 | 52.00 | 56.31 | 49.76 | 55.00 | 219,511 | -0.53(-0.95%) |