Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.40 | 41.59 | 40.35 | 40.64 | 521,310 | -0.75(-1.80%) |
Jul 30, 2019 | 39.38 | 41.46 | 39.31 | 41.39 | 598,166 | +2.23(+5.68%) |
Jul 29, 2019 | 41.87 | 41.90 | 38.84 | 39.16 | 1,021,356 | -1.13(-2.81%) |
Jul 26, 2019 | 46.68 | 48.81 | 40.28 | 40.29 | 1,477,362 | -10.38(-20.49%) |
Jul 25, 2019 | 51.37 | 51.93 | 50.44 | 50.68 | 355,208 | -0.75(-1.47%) |
Jul 24, 2019 | 50.35 | 51.49 | 50.35 | 51.43 | 297,014 | +0.92(+1.82%) |
Jul 23, 2019 | 49.97 | 50.86 | 49.76 | 50.51 | 151,307 | +0.55(+1.10%) |
Jul 22, 2019 | 50.54 | 50.89 | 49.92 | 49.96 | 166,015 | -0.55(-1.09%) |
Jul 19, 2019 | 51.12 | 51.45 | 50.42 | 50.51 | 244,401 | -0.66(-1.29%) |
Jul 18, 2019 | 51.13 | 51.50 | 50.88 | 51.17 | 230,922 | +0.06(+0.11%) |
Jul 17, 2019 | 51.20 | 51.55 | 50.92 | 51.11 | 229,857 | -0.08(-0.15%) |
Jul 16, 2019 | 51.29 | 51.69 | 50.73 | 51.19 | 199,829 | +0.02(+0.04%) |
Jul 15, 2019 | 51.19 | 51.59 | 50.60 | 51.17 | 148,881 | -0.03(-0.06%) |
Jul 12, 2019 | 50.47 | 51.39 | 50.47 | 51.20 | 183,843 | +0.73(+1.44%) |
Jul 11, 2019 | 50.59 | 50.77 | 49.96 | 50.47 | 152,371 | -0.14(-0.27%) |
Jul 10, 2019 | 50.82 | 51.21 | 50.52 | 50.61 | 195,896 | +0.08(+0.15%) |
Jul 09, 2019 | 50.21 | 50.60 | 50.08 | 50.53 | 151,177 | -0.01(-0.02%) |
Jul 08, 2019 | 49.96 | 50.70 | 49.62 | 50.54 | 185,521 | +0.44(+0.87%) |
Jul 05, 2019 | 49.79 | 50.22 | 49.41 | 50.11 | 141,680 | +0.04(+0.08%) |
Jul 03, 2019 | 49.65 | 50.08 | 49.12 | 50.07 | 78,952 | +0.63(+1.27%) |
Jul 02, 2019 | 49.41 | 49.45 | 48.74 | 49.44 | 145,033 | -0.10(-0.20%) |
Jul 01, 2019 | 50.05 | 50.24 | 49.09 | 49.54 | 184,949 | +0.19(+0.39%) |
Jun 28, 2019 | 49.19 | 50.23 | 49.19 | 49.34 | 444,882 | +0.35(+0.71%) |
Jun 27, 2019 | 48.59 | 49.12 | 48.57 | 48.99 | 230,747 | +0.48(+1.00%) |
Jun 26, 2019 | 48.80 | 48.80 | 48.23 | 48.51 | 139,444 | -0.11(-0.22%) |
Jun 25, 2019 | 48.35 | 49.00 | 48.12 | 48.62 | 176,515 | +0.26(+0.54%) |
Jun 24, 2019 | 49.05 | 49.29 | 48.25 | 48.35 | 138,446 | -0.73(-1.48%) |
Jun 21, 2019 | 49.24 | 49.27 | 48.62 | 49.08 | 294,315 | -0.45(-0.90%) |
Jun 20, 2019 | 49.01 | 50.00 | 48.93 | 49.53 | 195,189 | +1.01(+2.07%) |
Jun 19, 2019 | 48.68 | 48.68 | 47.64 | 48.52 | 172,692 | -0.21(-0.44%) |
Jun 18, 2019 | 47.44 | 48.94 | 47.44 | 48.73 | 241,184 | +1.59(+3.37%) |
Jun 17, 2019 | 47.55 | 47.68 | 47.02 | 47.14 | 191,954 | -0.25(-0.53%) |
Jun 14, 2019 | 47.28 | 47.75 | 47.03 | 47.40 | 163,588 | +0.12(+0.25%) |
Jun 13, 2019 | 47.03 | 47.44 | 46.96 | 47.28 | 212,945 | +0.41(+0.87%) |
Jun 12, 2019 | 46.81 | 47.14 | 46.70 | 46.87 | 139,784 | -0.09(-0.19%) |
Jun 11, 2019 | 47.55 | 47.62 | 46.68 | 46.96 | 189,635 | -0.23(-0.49%) |
Jun 10, 2019 | 47.80 | 48.16 | 47.08 | 47.19 | 174,677 | -0.49(-1.03%) |
Jun 07, 2019 | 47.62 | 48.20 | 47.50 | 47.69 | 114,295 | +0.21(+0.45%) |
Jun 06, 2019 | 47.66 | 47.74 | 46.87 | 47.47 | 212,229 | +0.00(+0.00%) |
Jun 05, 2019 | 47.71 | 47.74 | 46.97 | 47.47 | 106,230 | -0.21(-0.45%) |
Jun 04, 2019 | 46.71 | 47.73 | 46.55 | 47.69 | 120,360 | +1.57(+3.40%) |
Jun 03, 2019 | 45.53 | 46.53 | 45.50 | 46.12 | 207,229 | +0.46(+1.02%) |
May 31, 2019 | 45.96 | 46.28 | 45.34 | 45.65 | 170,202 | -0.98(-2.10%) |
May 30, 2019 | 47.26 | 47.86 | 46.37 | 46.63 | 196,201 | -0.45(-0.95%) |
May 29, 2019 | 47.20 | 47.69 | 47.01 | 47.08 | 202,787 | -0.32(-0.67%) |
May 28, 2019 | 47.86 | 48.20 | 47.39 | 47.40 | 207,567 | -0.28(-0.59%) |
May 24, 2019 | 48.18 | 48.18 | 47.44 | 47.68 | 242,954 | -0.09(-0.18%) |
May 23, 2019 | 47.22 | 47.77 | 46.87 | 47.76 | 323,797 | -0.10(-0.20%) |
May 22, 2019 | 47.79 | 48.00 | 47.65 | 47.86 | 189,379 | -0.14(-0.28%) |
May 21, 2019 | 46.89 | 48.02 | 46.89 | 48.00 | 194,902 | +1.29(+2.76%) |
May 20, 2019 | 46.85 | 47.29 | 46.62 | 46.71 | 293,529 | -0.50(-1.07%) |
May 17, 2019 | 47.07 | 47.59 | 46.91 | 47.21 | 261,349 | -0.27(-0.57%) |
May 16, 2019 | 47.02 | 47.79 | 47.02 | 47.48 | 312,760 | +0.50(+1.07%) |
May 15, 2019 | 46.61 | 47.27 | 46.56 | 46.98 | 292,808 | -0.01(-0.02%) |
May 14, 2019 | 46.01 | 47.06 | 45.76 | 46.99 | 395,536 | +1.00(+2.17%) |
May 13, 2019 | 47.07 | 47.29 | 45.88 | 45.99 | 256,643 | -2.01(-4.19%) |
May 10, 2019 | 47.83 | 48.38 | 47.26 | 48.01 | 182,810 | -0.18(-0.38%) |
May 09, 2019 | 48.05 | 48.49 | 47.71 | 48.19 | 172,096 | -0.19(-0.40%) |
May 08, 2019 | 49.27 | 49.32 | 48.33 | 48.38 | 161,622 | -0.87(-1.76%) |
May 07, 2019 | 50.08 | 50.54 | 48.94 | 49.25 | 177,083 | -1.04(-2.07%) |
May 06, 2019 | 49.81 | 50.48 | 49.43 | 50.30 | 241,440 | -0.23(-0.46%) |
May 03, 2019 | 51.10 | 51.12 | 50.09 | 50.53 | 222,318 | -0.32(-0.63%) |
May 02, 2019 | 50.58 | 51.22 | 50.17 | 50.85 | 231,950 | +0.06(+0.11%) |