Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.15 | 51.10 | 50.15 | 50.90 | 4,758 | +0.22(+0.43%) |
Jul 30, 2019 | 50.33 | 51.00 | 50.33 | 50.68 | 6,381 | -0.35(-0.68%) |
Jul 29, 2019 | 50.25 | 51.03 | 50.23 | 51.03 | 7,160 | +1.16(+2.32%) |
Jul 26, 2019 | 50.04 | 50.04 | 49.40 | 49.87 | 3,503 | +0.16(+0.32%) |
Jul 25, 2019 | 49.90 | 50.27 | 49.61 | 49.71 | 1,055 | +0.02(+0.03%) |
Jul 24, 2019 | 48.91 | 49.88 | 48.82 | 49.70 | 5,196 | +0.49(+1.00%) |
Jul 23, 2019 | 47.42 | 49.20 | 47.25 | 49.20 | 30,091 | +1.81(+3.82%) |
Jul 22, 2019 | 48.66 | 48.66 | 47.36 | 47.39 | 2,397 | -0.68(-1.41%) |
Jul 19, 2019 | 48.21 | 49.25 | 48.07 | 48.07 | 7,538 | -0.48(-1.00%) |
Jul 18, 2019 | 48.98 | 48.98 | 47.99 | 48.56 | 2,966 | -1.16(-2.34%) |
Jul 17, 2019 | 50.24 | 50.24 | 49.72 | 49.72 | 2,496 | -0.29(-0.58%) |
Jul 16, 2019 | 50.95 | 50.95 | 49.68 | 50.01 | 3,361 | -0.82(-1.61%) |
Jul 15, 2019 | 50.41 | 51.01 | 50.38 | 50.83 | 3,433 | +0.80(+1.60%) |
Jul 12, 2019 | 50.48 | 51.27 | 49.76 | 50.03 | 29,622 | -0.45(-0.90%) |
Jul 11, 2019 | 48.98 | 50.48 | 48.98 | 50.48 | 7,833 | +1.29(+2.62%) |
Jul 10, 2019 | 49.06 | 49.19 | 48.24 | 49.19 | 3,162 | +0.46(+0.95%) |
Jul 09, 2019 | 49.40 | 49.92 | 48.40 | 48.73 | 5,946 | -0.78(-1.58%) |
Jul 08, 2019 | 50.19 | 51.04 | 49.29 | 49.51 | 4,224 | -0.31(-0.62%) |
Jul 05, 2019 | 47.14 | 50.30 | 47.11 | 49.82 | 14,333 | +3.06(+6.54%) |
Jul 03, 2019 | 47.21 | 47.59 | 46.74 | 46.76 | 8,033 | -0.51(-1.09%) |
Jul 02, 2019 | 48.05 | 48.05 | 46.96 | 47.28 | 6,057 | +0.47(+1.00%) |
Jul 01, 2019 | 47.46 | 47.46 | 46.50 | 46.81 | 8,758 | -0.49(-1.05%) |
Jun 28, 2019 | 47.30 | 48.27 | 46.46 | 47.30 | 9,640 | -0.63(-1.32%) |
Jun 27, 2019 | 48.78 | 49.15 | 47.90 | 47.94 | 8,942 | -0.58(-1.19%) |
Jun 26, 2019 | 48.16 | 48.58 | 48.13 | 48.52 | 5,307 | +0.73(+1.52%) |
Jun 25, 2019 | 46.27 | 47.79 | 46.17 | 47.79 | 7,767 | +1.01(+2.16%) |
Jun 24, 2019 | 46.71 | 46.78 | 46.50 | 46.78 | 3,366 | -0.29(-0.61%) |
Jun 21, 2019 | 47.61 | 47.72 | 46.87 | 47.07 | 5,248 | -0.54(-1.14%) |
Jun 20, 2019 | 47.83 | 48.79 | 47.25 | 47.61 | 9,466 | +0.49(+1.03%) |
Jun 19, 2019 | 47.48 | 47.61 | 46.05 | 47.13 | 18,961 | +0.05(+0.10%) |
Jun 18, 2019 | 48.52 | 48.52 | 45.46 | 47.08 | 25,711 | +0.12(+0.26%) |
Jun 17, 2019 | 47.08 | 47.77 | 46.11 | 46.96 | 21,881 | -0.04(-0.08%) |
Jun 14, 2019 | 47.93 | 47.93 | 46.26 | 47.00 | 23,029 | -0.78(-1.64%) |
Jun 13, 2019 | 49.63 | 49.63 | 47.78 | 47.78 | 24,026 | -1.86(-3.74%) |
Jun 12, 2019 | 49.21 | 49.80 | 48.78 | 49.64 | 4,326 | +0.80(+1.64%) |
Jun 11, 2019 | 49.00 | 49.22 | 47.82 | 48.84 | 49,003 | -0.05(-0.10%) |
Jun 10, 2019 | 48.29 | 49.48 | 47.86 | 48.88 | 34,136 | +1.04(+2.17%) |
Jun 07, 2019 | 48.34 | 48.42 | 47.44 | 47.85 | 10,390 | +0.07(+0.16%) |
Jun 06, 2019 | 48.17 | 48.17 | 47.18 | 47.77 | 6,215 | -0.12(-0.25%) |
Jun 05, 2019 | 47.92 | 48.32 | 47.71 | 47.89 | 5,211 | -0.06(-0.12%) |
Jun 04, 2019 | 47.99 | 48.29 | 47.95 | 47.95 | 2,446 | +0.07(+0.14%) |
Jun 03, 2019 | 49.46 | 49.46 | 47.33 | 47.88 | 10,295 | -1.13(-2.30%) |
May 31, 2019 | 49.48 | 49.91 | 47.47 | 49.01 | 12,532 | -0.93(-1.87%) |
May 30, 2019 | 49.11 | 50.14 | 49.11 | 49.95 | 7,764 | +0.35(+0.72%) |
May 29, 2019 | 48.54 | 49.70 | 48.07 | 49.59 | 4,097 | +0.28(+0.57%) |
May 28, 2019 | 51.08 | 51.08 | 49.20 | 49.31 | 6,385 | -1.25(-2.47%) |
May 24, 2019 | 51.97 | 51.97 | 50.29 | 50.56 | 4,498 | -0.79(-1.55%) |
May 23, 2019 | 51.02 | 51.36 | 50.74 | 51.36 | 11,293 | +0.38(+0.75%) |
May 22, 2019 | 51.09 | 51.71 | 50.97 | 50.97 | 7,112 | +0.20(+0.39%) |
May 21, 2019 | 50.61 | 51.10 | 50.44 | 50.78 | 1,440 | -0.17(-0.33%) |
May 20, 2019 | 50.21 | 51.24 | 50.21 | 50.95 | 3,385 | +0.90(+1.79%) |
May 17, 2019 | 50.63 | 50.83 | 49.83 | 50.05 | 3,748 | -0.97(-1.90%) |
May 16, 2019 | 49.95 | 51.24 | 49.95 | 51.02 | 4,650 | +1.20(+2.40%) |
May 15, 2019 | 49.90 | 50.63 | 49.58 | 49.83 | 13,429 | -0.77(-1.51%) |
May 14, 2019 | 47.39 | 50.87 | 46.42 | 50.59 | 11,410 | +3.10(+6.53%) |
May 13, 2019 | 46.92 | 47.75 | 46.46 | 47.49 | 7,135 | -0.26(-0.55%) |
May 10, 2019 | 46.52 | 47.75 | 46.05 | 47.75 | 21,637 | +1.07(+2.29%) |
May 09, 2019 | 45.91 | 46.89 | 45.37 | 46.68 | 7,028 | +0.45(+0.98%) |
May 08, 2019 | 47.24 | 47.49 | 42.02 | 46.23 | 8,358 | -0.92(-1.94%) |
May 07, 2019 | 47.18 | 47.76 | 46.32 | 47.15 | 9,478 | -0.52(-1.09%) |
May 06, 2019 | 45.71 | 47.66 | 45.71 | 47.66 | 6,068 | +1.17(+2.51%) |
May 03, 2019 | 46.47 | 46.92 | 46.28 | 46.50 | 3,025 | +0.14(+0.30%) |
May 02, 2019 | 45.54 | 46.40 | 45.17 | 46.36 | 4,833 | +0.62(+1.36%) |