Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 33.60 | 34.97 | 33.00 | 33.30 | 4,838 | -0.60(-1.77%) |
Jul 30, 2019 | 33.60 | 34.30 | 33.60 | 33.90 | 1,693 | +0.00(+0.00%) |
Jul 29, 2019 | 33.90 | 35.31 | 33.30 | 33.90 | 2,757 | +0.00(+0.00%) |
Jul 26, 2019 | 35.10 | 35.70 | 33.90 | 33.90 | 3,066 | -0.90(-2.59%) |
Jul 25, 2019 | 34.80 | 35.40 | 34.50 | 34.80 | 1,239 | +0.30(+0.87%) |
Jul 24, 2019 | 33.90 | 35.10 | 33.90 | 34.50 | 2,951 | +0.30(+0.88%) |
Jul 23, 2019 | 35.40 | 36.90 | 33.90 | 34.20 | 5,450 | -1.20(-3.39%) |
Jul 22, 2019 | 36.90 | 37.20 | 35.40 | 35.40 | 6,789 | -1.80(-4.84%) |
Jul 19, 2019 | 35.70 | 37.20 | 34.80 | 37.20 | 5,933 | +1.20(+3.33%) |
Jul 18, 2019 | 36.30 | 36.60 | 35.70 | 36.00 | 4,386 | -0.60(-1.64%) |
Jul 17, 2019 | 35.40 | 36.90 | 35.40 | 36.60 | 5,626 | +0.90(+2.52%) |
Jul 16, 2019 | 35.70 | 36.90 | 35.40 | 35.70 | 5,215 | +0.00(+0.00%) |
Jul 15, 2019 | 37.50 | 37.50 | 35.40 | 35.70 | 4,641 | -0.90(-2.46%) |
Jul 12, 2019 | 38.10 | 39.00 | 36.30 | 36.60 | 4,726 | -1.50(-3.94%) |
Jul 11, 2019 | 39.00 | 39.00 | 37.50 | 38.10 | 3,659 | -0.90(-2.31%) |
Jul 10, 2019 | 39.00 | 39.60 | 37.50 | 39.00 | 6,425 | +0.00(+0.00%) |
Jul 09, 2019 | 40.50 | 42.00 | 38.70 | 39.00 | 22,523 | +0.30(+0.78%) |
Jul 08, 2019 | 37.50 | 39.60 | 36.00 | 38.70 | 7,216 | +0.96(+2.55%) |
Jul 05, 2019 | 36.30 | 38.10 | 36.30 | 37.74 | 4,640 | +1.44(+3.96%) |
Jul 03, 2019 | 36.90 | 37.20 | 35.70 | 36.30 | 5,863 | -0.90(-2.42%) |
Jul 02, 2019 | 38.10 | 39.60 | 35.10 | 37.20 | 7,231 | -0.90(-2.36%) |
Jul 01, 2019 | 38.40 | 40.50 | 38.10 | 38.10 | 6,546 | -0.30(-0.78%) |
Jun 28, 2019 | 39.60 | 40.50 | 37.80 | 38.40 | 3,866 | -0.90(-2.29%) |
Jun 27, 2019 | 39.90 | 41.10 | 37.50 | 39.30 | 14,999 | -1.50(-3.68%) |
Jun 26, 2019 | 48.60 | 51.00 | 39.90 | 40.80 | 83,962 | -2.40(-5.56%) |
Jun 25, 2019 | 42.00 | 43.50 | 40.50 | 43.20 | 2,917 | +1.20(+2.86%) |
Jun 24, 2019 | 42.30 | 44.70 | 41.91 | 42.00 | 3,605 | -0.60(-1.41%) |
Jun 21, 2019 | 44.70 | 44.70 | 41.70 | 42.60 | 4,703 | -0.90(-2.07%) |
Jun 20, 2019 | 45.60 | 58.80 | 42.60 | 43.50 | 65,900 | -2.70(-5.84%) |
Jun 19, 2019 | 46.50 | 47.40 | 45.30 | 46.20 | 3,713 | -0.60(-1.28%) |
Jun 18, 2019 | 44.10 | 47.10 | 43.80 | 46.80 | 3,487 | +2.70(+6.12%) |
Jun 17, 2019 | 44.10 | 44.70 | 43.50 | 44.10 | 1,144 | +0.60(+1.38%) |
Jun 14, 2019 | 43.80 | 45.00 | 43.50 | 43.50 | 3,203 | -1.20(-2.68%) |
Jun 13, 2019 | 41.70 | 45.90 | 40.50 | 44.70 | 7,503 | +2.40(+5.67%) |
Jun 12, 2019 | 39.00 | 43.35 | 39.00 | 42.30 | 14,867 | +3.60(+9.30%) |
Jun 11, 2019 | 40.80 | 42.59 | 38.70 | 38.70 | 3,000 | -2.40(-5.84%) |
Jun 10, 2019 | 41.10 | 42.00 | 40.80 | 41.10 | 3,176 | +0.90(+2.24%) |
Jun 07, 2019 | 42.90 | 43.20 | 37.80 | 40.20 | 7,013 | -2.70(-6.29%) |
Jun 06, 2019 | 37.50 | 43.20 | 37.50 | 42.90 | 7,845 | +5.40(+14.40%) |
Jun 05, 2019 | 37.50 | 38.70 | 37.50 | 37.50 | 2,611 | +0.00(+0.00%) |
Jun 04, 2019 | 35.10 | 38.70 | 34.80 | 37.50 | 9,217 | +3.90(+11.61%) |
Jun 03, 2019 | 33.60 | 35.10 | 33.00 | 33.60 | 5,533 | +0.00(+0.00%) |
May 31, 2019 | 34.20 | 36.00 | 33.00 | 33.60 | 8,076 | -1.20(-3.45%) |
May 30, 2019 | 38.40 | 39.60 | 31.80 | 34.80 | 15,192 | -3.90(-10.08%) |
May 29, 2019 | 38.40 | 39.90 | 38.40 | 38.70 | 3,864 | -0.80(-2.02%) |
May 28, 2019 | 39.90 | 40.80 | 37.80 | 39.50 | 4,679 | -0.70(-1.75%) |
May 24, 2019 | 42.30 | 43.20 | 39.30 | 40.20 | 7,813 | -2.10(-4.96%) |
May 23, 2019 | 42.30 | 44.40 | 42.00 | 42.30 | 3,644 | -0.30(-0.70%) |
May 22, 2019 | 44.10 | 45.30 | 42.00 | 42.60 | 8,247 | -1.20(-2.74%) |
May 21, 2019 | 43.20 | 45.30 | 43.20 | 43.80 | 5,067 | +0.60(+1.39%) |
May 20, 2019 | 43.50 | 45.30 | 42.60 | 43.20 | 7,911 | -1.20(-2.70%) |
May 17, 2019 | 45.30 | 46.50 | 43.80 | 44.40 | 13,310 | -2.70(-5.73%) |
May 16, 2019 | 49.20 | 49.50 | 45.60 | 47.10 | 10,450 | -4.20(-8.19%) |
May 15, 2019 | 48.60 | 51.60 | 47.40 | 51.30 | 8,033 | +2.10(+4.27%) |
May 14, 2019 | 49.20 | 49.50 | 47.40 | 49.20 | 7,630 | +0.60(+1.23%) |
May 13, 2019 | 52.50 | 53.10 | 48.30 | 48.60 | 32,320 | -2.10(-4.14%) |
May 10, 2019 | 50.10 | 51.13 | 50.10 | 50.70 | 2,216 | -0.30(-0.59%) |
May 09, 2019 | 49.50 | 51.30 | 49.50 | 51.00 | 3,809 | +1.50(+3.03%) |
May 08, 2019 | 48.90 | 50.10 | 48.90 | 49.50 | 2,247 | +0.30(+0.61%) |
May 07, 2019 | 50.40 | 51.60 | 48.30 | 49.20 | 4,430 | -1.20(-2.38%) |
May 06, 2019 | 49.50 | 51.30 | 48.30 | 50.40 | 3,276 | +0.00(+0.00%) |
May 03, 2019 | 50.40 | 50.40 | 49.20 | 50.40 | 3,980 | +0.90(+1.82%) |
May 02, 2019 | 49.20 | 51.30 | 48.90 | 49.50 | 3,969 | +0.30(+0.61%) |