Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 51.80 | 52.51 | 51.60 | 51.97 | 14,033 | -0.40(-0.76%) |
Jul 30, 2019 | 52.43 | 52.64 | 51.39 | 52.37 | 24,944 | -1.23(-2.29%) |
Jul 29, 2019 | 54.84 | 54.86 | 52.50 | 53.60 | 20,496 | -0.40(-0.74%) |
Jul 26, 2019 | 52.08 | 54.00 | 52.08 | 54.00 | 65,300 | +2.11(+4.07%) |
Jul 25, 2019 | 53.57 | 53.57 | 51.30 | 51.89 | 31,415 | -0.76(-1.44%) |
Jul 24, 2019 | 52.42 | 52.85 | 51.40 | 52.65 | 40,638 | +1.21(+2.36%) |
Jul 23, 2019 | 52.50 | 52.50 | 51.06 | 51.44 | 44,505 | +1.79(+3.60%) |
Jul 22, 2019 | 49.36 | 50.00 | 49.35 | 49.65 | 51,685 | +2.65(+5.64%) |
Jul 19, 2019 | 47.45 | 47.45 | 46.89 | 47.00 | 1,900 | +0.53(+1.14%) |
Jul 18, 2019 | 46.08 | 46.48 | 45.91 | 46.47 | 6,601 | -0.67(-1.42%) |
Jul 17, 2019 | 47.00 | 47.14 | 46.60 | 47.14 | 2,979 | -1.07(-2.22%) |
Jul 16, 2019 | 47.53 | 48.36 | 47.53 | 48.21 | 2,519 | -0.45(-0.92%) |
Jul 15, 2019 | 48.84 | 49.21 | 48.24 | 48.66 | 4,810 | +0.02(+0.04%) |
Jul 12, 2019 | 48.96 | 48.96 | 48.00 | 48.64 | 5,300 | +0.64(+1.33%) |
Jul 11, 2019 | 48.38 | 49.13 | 47.84 | 48.00 | 4,377 | +0.38(+0.80%) |
Jul 10, 2019 | 46.97 | 47.70 | 46.97 | 47.62 | 4,843 | -0.09(-0.19%) |
Jul 09, 2019 | 47.00 | 47.96 | 46.99 | 47.71 | 3,482 | -0.16(-0.32%) |
Jul 08, 2019 | 48.07 | 48.07 | 47.61 | 47.87 | 2,433 | -0.53(-1.11%) |
Jul 05, 2019 | 47.07 | 49.82 | 47.07 | 48.40 | 5,400 | -0.05(-0.10%) |
Jul 03, 2019 | 48.20 | 48.60 | 48.20 | 48.45 | 6,400 | -0.55(-1.12%) |
Jul 02, 2019 | 48.67 | 49.41 | 48.20 | 49.00 | 7,072 | +0.35(+0.72%) |
Jul 01, 2019 | 48.80 | 49.17 | 48.20 | 48.65 | 16,998 | +0.65(+1.35%) |
Jun 28, 2019 | 48.50 | 48.99 | 48.00 | 48.00 | 4,900 | -0.17(-0.35%) |
Jun 27, 2019 | 48.23 | 48.40 | 48.00 | 48.17 | 6,840 | +1.37(+2.93%) |
Jun 26, 2019 | 46.71 | 47.45 | 45.77 | 46.80 | 12,976 | -0.94(-1.97%) |
Jun 25, 2019 | 48.67 | 48.67 | 46.85 | 47.74 | 15,962 | -47.91(-50.09%) |
Jun 24, 2019 | 95.65 | 95.65 | 95.65 | 95.65 | 372 | +0.40(+0.42%) |
Jun 21, 2019 | 94.70 | 96.01 | 94.70 | 95.25 | 4,000 | -3.45(-3.50%) |
Jun 20, 2019 | 95.56 | 98.70 | 95.54 | 98.70 | 10,848 | +4.11(+4.35%) |
Jun 19, 2019 | 94.30 | 94.75 | 94.24 | 94.59 | 1,365 | -0.14(-0.15%) |
Jun 18, 2019 | 92.83 | 94.95 | 91.75 | 94.73 | 7,912 | +0.43(+0.46%) |
Jun 17, 2019 | 93.00 | 94.65 | 93.00 | 94.30 | 2,178 | +1.44(+1.55%) |
Jun 14, 2019 | 92.50 | 92.86 | 91.54 | 92.86 | 900 | +0.16(+0.17%) |
Jun 13, 2019 | 92.00 | 92.95 | 92.00 | 92.70 | 1,429 | +1.26(+1.38%) |
Jun 12, 2019 | 91.79 | 92.23 | 91.29 | 91.44 | 10,348 | -0.86(-0.93%) |
Jun 11, 2019 | 94.56 | 94.56 | 92.11 | 92.30 | 4,092 | -1.85(-1.97%) |
Jun 10, 2019 | 93.87 | 94.15 | 93.55 | 94.15 | 2,632 | +1.40(+1.51%) |
Jun 07, 2019 | 91.66 | 92.75 | 91.66 | 92.75 | 1,000 | +1.57(+1.72%) |
Jun 06, 2019 | 91.05 | 91.60 | 91.05 | 91.18 | 3,135 | +2.73(+3.09%) |
Jun 05, 2019 | 90.49 | 90.49 | 87.00 | 88.45 | 5,224 | +0.46(+0.52%) |
Jun 04, 2019 | 87.94 | 87.99 | 85.50 | 87.99 | 2,443 | -0.41(-0.46%) |
Jun 03, 2019 | 88.88 | 89.44 | 88.30 | 88.40 | 3,487 | -4.10(-4.43%) |
May 31, 2019 | 94.24 | 94.24 | 92.50 | 92.50 | 2,500 | -2.46(-2.59%) |
May 30, 2019 | 94.96 | 94.96 | 94.96 | 94.96 | 381 | +0.15(+0.16%) |
May 29, 2019 | 94.08 | 95.10 | 94.08 | 94.81 | 1,913 | -0.59(-0.62%) |
May 28, 2019 | 95.50 | 96.20 | 95.40 | 95.40 | 1,504 | +1.60(+1.71%) |
May 24, 2019 | 93.40 | 94.40 | 93.30 | 93.80 | 2,000 | +3.40(+3.76%) |
May 23, 2019 | 93.19 | 93.19 | 90.31 | 90.40 | 58,551 | -4.12(-4.36%) |
May 22, 2019 | 96.25 | 96.25 | 94.28 | 94.52 | 3,798 | -3.48(-3.55%) |
May 21, 2019 | 99.08 | 99.08 | 97.75 | 98.00 | 6,285 | +1.00(+1.03%) |
May 20, 2019 | 96.45 | 98.40 | 93.15 | 97.00 | 23,137 | +3.85(+4.13%) |
May 17, 2019 | 93.31 | 94.65 | 93.15 | 93.15 | 7,700 | -0.11(-0.12%) |
May 16, 2019 | 93.48 | 93.77 | 92.20 | 93.26 | 3,014 | -1.94(-2.04%) |
May 15, 2019 | 91.55 | 95.36 | 91.55 | 95.20 | 5,061 | +1.70(+1.82%) |
May 14, 2019 | 92.51 | 93.50 | 92.51 | 93.50 | 7,675 | +0.92(+0.99%) |
May 13, 2019 | 97.32 | 97.32 | 92.58 | 92.58 | 9,865 | -6.77(-6.81%) |
May 10, 2019 | 101.18 | 101.31 | 97.80 | 99.35 | 25,900 | -5.75(-5.47%) |
May 09, 2019 | 106.05 | 109.00 | 103.50 | 105.10 | 15,372 | +0.61(+0.58%) |
May 08, 2019 | 102.55 | 105.75 | 102.55 | 104.49 | 4,264 | +2.49(+2.44%) |
May 07, 2019 | 105.51 | 105.51 | 101.52 | 102.00 | 14,112 | -8.58(-7.76%) |
May 06, 2019 | 108.00 | 111.00 | 108.00 | 110.58 | 5,753 | -1.92(-1.71%) |
May 03, 2019 | 108.77 | 112.50 | 108.77 | 112.50 | 6,700 | +6.00(+5.63%) |
May 02, 2019 | 106.50 | 106.50 | 106.50 | 106.50 | 497 | +0.25(+0.24%) |