Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.80 | 51.60 | 48.70 | 49.20 | 1,284,280 | -1.40(-2.77%) |
Jul 30, 2019 | 47.50 | 51.00 | 46.60 | 50.60 | 1,226,208 | +3.10(+6.53%) |
Jul 29, 2019 | 48.90 | 49.30 | 46.70 | 47.50 | 1,375,413 | -1.20(-2.46%) |
Jul 26, 2019 | 49.90 | 50.50 | 48.50 | 48.70 | 1,462,490 | -1.10(-2.21%) |
Jul 25, 2019 | 52.90 | 53.40 | 49.20 | 49.80 | 1,294,783 | -2.60(-4.96%) |
Jul 24, 2019 | 53.60 | 55.30 | 51.60 | 52.40 | 2,172,739 | -1.40(-2.60%) |
Jul 23, 2019 | 51.30 | 54.20 | 51.20 | 53.80 | 2,100,713 | +2.50(+4.87%) |
Jul 22, 2019 | 48.80 | 51.80 | 48.70 | 51.30 | 2,200,998 | +2.60(+5.34%) |
Jul 19, 2019 | 48.00 | 49.20 | 47.30 | 48.70 | 1,695,320 | +0.70(+1.46%) |
Jul 18, 2019 | 52.40 | 52.40 | 47.30 | 48.00 | 3,355,602 | -4.20(-8.05%) |
Jul 17, 2019 | 57.00 | 57.00 | 51.75 | 52.20 | 4,145,800 | -5.10(-8.90%) |
Jul 16, 2019 | 54.50 | 58.05 | 54.30 | 57.30 | 5,569,011 | +3.50(+6.51%) |
Jul 15, 2019 | 56.70 | 58.40 | 53.10 | 53.80 | 5,724,231 | -10.20(-15.94%) |
Jul 12, 2019 | 65.40 | 65.90 | 64.00 | 64.00 | 282,490 | -1.30(-1.99%) |
Jul 11, 2019 | 67.30 | 67.60 | 63.70 | 65.30 | 770,569 | -1.80(-2.68%) |
Jul 10, 2019 | 65.80 | 67.40 | 65.65 | 67.10 | 604,438 | +2.10(+3.23%) |
Jul 09, 2019 | 63.70 | 65.00 | 62.60 | 65.00 | 442,226 | +1.00(+1.56%) |
Jul 08, 2019 | 64.30 | 65.40 | 63.30 | 64.00 | 509,844 | -0.90(-1.39%) |
Jul 05, 2019 | 62.00 | 65.85 | 62.00 | 64.90 | 318,160 | +2.50(+4.01%) |
Jul 03, 2019 | 62.70 | 63.60 | 61.75 | 62.40 | 219,950 | +0.00(+0.00%) |
Jul 02, 2019 | 66.70 | 66.70 | 62.30 | 62.40 | 626,264 | -4.30(-6.45%) |
Jul 01, 2019 | 69.60 | 70.10 | 65.80 | 66.70 | 646,267 | +0.80(+1.21%) |
Jun 28, 2019 | 64.10 | 66.70 | 63.60 | 65.90 | 928,310 | +2.20(+3.45%) |
Jun 27, 2019 | 64.10 | 65.30 | 62.90 | 63.70 | 544,946 | -0.40(-0.62%) |
Jun 26, 2019 | 63.80 | 65.65 | 63.30 | 64.10 | 564,480 | +1.60(+2.56%) |
Jun 25, 2019 | 62.40 | 63.40 | 61.70 | 62.50 | 511,028 | -0.10(-0.16%) |
Jun 24, 2019 | 63.80 | 64.60 | 62.00 | 62.60 | 550,127 | -1.30(-2.03%) |
Jun 21, 2019 | 66.70 | 67.50 | 63.90 | 63.90 | 586,920 | -2.40(-3.62%) |
Jun 20, 2019 | 65.70 | 67.10 | 64.90 | 66.30 | 724,266 | +2.70(+4.25%) |
Jun 19, 2019 | 65.30 | 65.30 | 62.70 | 63.60 | 578,105 | -1.70(-2.60%) |
Jun 18, 2019 | 62.90 | 66.31 | 62.80 | 65.30 | 630,552 | +2.60(+4.15%) |
Jun 17, 2019 | 59.60 | 63.00 | 58.65 | 62.70 | 524,929 | +2.60(+4.33%) |
Jun 14, 2019 | 62.00 | 62.70 | 59.20 | 60.10 | 870,560 | -1.80(-2.91%) |
Jun 13, 2019 | 63.00 | 63.30 | 60.00 | 61.90 | 968,592 | +0.20(+0.32%) |
Jun 12, 2019 | 62.10 | 62.60 | 60.40 | 61.70 | 667,925 | -1.60(-2.53%) |
Jun 11, 2019 | 63.00 | 64.40 | 62.00 | 63.30 | 461,625 | +1.70(+2.76%) |
Jun 10, 2019 | 62.60 | 63.40 | 61.00 | 61.60 | 655,562 | -1.10(-1.75%) |
Jun 07, 2019 | 63.20 | 64.45 | 61.90 | 62.70 | 871,750 | -0.60(-0.95%) |
Jun 06, 2019 | 61.80 | 63.55 | 60.30 | 63.30 | 1,089,227 | +1.40(+2.26%) |
Jun 05, 2019 | 65.10 | 65.40 | 60.80 | 61.90 | 736,568 | -3.40(-5.21%) |
Jun 04, 2019 | 63.80 | 67.10 | 63.50 | 65.30 | 497,682 | +2.20(+3.49%) |
Jun 03, 2019 | 63.00 | 64.30 | 61.65 | 63.10 | 581,306 | +0.60(+0.96%) |
May 31, 2019 | 62.50 | 65.20 | 62.10 | 62.50 | 548,260 | -1.90(-2.95%) |
May 30, 2019 | 66.60 | 68.20 | 63.70 | 64.40 | 675,711 | -2.30(-3.45%) |
May 29, 2019 | 64.80 | 66.80 | 63.30 | 66.70 | 678,628 | +0.50(+0.76%) |
May 28, 2019 | 68.30 | 69.10 | 65.70 | 66.20 | 586,411 | -1.90(-2.79%) |
May 24, 2019 | 71.10 | 72.00 | 66.50 | 68.10 | 773,480 | -1.90(-2.71%) |
May 23, 2019 | 73.00 | 73.00 | 69.10 | 70.00 | 740,726 | -4.40(-5.91%) |
May 22, 2019 | 77.70 | 78.10 | 72.10 | 74.40 | 1,122,830 | -4.10(-5.22%) |
May 21, 2019 | 77.10 | 79.10 | 76.60 | 78.50 | 952,495 | +2.30(+3.02%) |
May 20, 2019 | 81.70 | 83.40 | 75.80 | 76.20 | 844,979 | -5.60(-6.85%) |
May 17, 2019 | 82.10 | 83.30 | 81.40 | 81.80 | 567,920 | -1.40(-1.68%) |
May 16, 2019 | 81.40 | 84.70 | 81.00 | 83.20 | 684,171 | +2.20(+2.72%) |
May 15, 2019 | 77.70 | 81.90 | 76.90 | 81.00 | 739,458 | +2.00(+2.53%) |
May 14, 2019 | 77.20 | 80.60 | 76.90 | 79.00 | 691,421 | +2.70(+3.54%) |
May 13, 2019 | 78.70 | 79.50 | 74.85 | 76.30 | 634,377 | -3.50(-4.39%) |
May 10, 2019 | 80.80 | 81.40 | 77.80 | 79.80 | 597,500 | -1.20(-1.48%) |
May 09, 2019 | 78.60 | 81.55 | 77.50 | 81.00 | 598,453 | +1.80(+2.27%) |
May 08, 2019 | 74.90 | 79.70 | 74.70 | 79.20 | 712,927 | +4.30(+5.74%) |
May 07, 2019 | 74.50 | 75.60 | 71.80 | 74.90 | 989,118 | -0.70(-0.93%) |
May 06, 2019 | 72.00 | 76.20 | 71.80 | 75.60 | 836,563 | +2.30(+3.14%) |
May 03, 2019 | 71.60 | 73.30 | 70.90 | 73.30 | 456,270 | +2.90(+4.12%) |
May 02, 2019 | 72.10 | 73.60 | 68.80 | 70.40 | 1,013,699 | -3.10(-4.22%) |