Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.82 | 33.65 | 32.82 | 33.32 | 643,659 | +0.75(+2.31%) |
Jul 30, 2019 | 33.19 | 33.34 | 32.56 | 32.56 | 688,661 | -0.19(-0.58%) |
Jul 29, 2019 | 33.65 | 33.89 | 32.58 | 32.75 | 377,795 | -0.90(-2.68%) |
Jul 26, 2019 | 33.66 | 33.82 | 33.37 | 33.65 | 538,664 | +0.35(+1.04%) |
Jul 25, 2019 | 33.92 | 34.28 | 33.15 | 33.31 | 549,269 | -0.44(-1.30%) |
Jul 24, 2019 | 33.18 | 34.16 | 33.13 | 33.75 | 536,781 | +0.63(+1.90%) |
Jul 23, 2019 | 33.05 | 33.38 | 32.62 | 33.12 | 545,296 | +0.15(+0.45%) |
Jul 22, 2019 | 32.52 | 33.19 | 32.17 | 32.97 | 649,828 | +0.21(+0.66%) |
Jul 19, 2019 | 33.06 | 33.65 | 32.52 | 32.75 | 1,660,156 | +0.40(+1.23%) |
Jul 18, 2019 | 42.61 | 43.60 | 31.96 | 32.36 | 4,315,648 | -11.82(-26.75%) |
Jul 17, 2019 | 44.69 | 44.92 | 44.16 | 44.18 | 158,201 | -0.84(-1.87%) |
Jul 16, 2019 | 44.97 | 45.20 | 44.47 | 45.02 | 177,750 | +0.48(+1.08%) |
Jul 15, 2019 | 45.87 | 45.87 | 44.44 | 44.54 | 86,114 | -1.22(-2.67%) |
Jul 12, 2019 | 45.09 | 45.99 | 44.53 | 45.76 | 133,940 | +0.79(+1.76%) |
Jul 11, 2019 | 44.75 | 45.28 | 44.66 | 44.97 | 179,320 | +0.18(+0.41%) |
Jul 10, 2019 | 44.86 | 45.18 | 44.51 | 44.79 | 174,062 | -0.05(-0.11%) |
Jul 09, 2019 | 44.62 | 45.08 | 44.55 | 44.84 | 135,868 | -0.05(-0.11%) |
Jul 08, 2019 | 45.29 | 45.45 | 44.69 | 44.89 | 135,798 | -0.67(-1.47%) |
Jul 05, 2019 | 44.99 | 45.69 | 44.93 | 45.56 | 134,303 | +0.74(+1.64%) |
Jul 03, 2019 | 44.70 | 45.04 | 44.49 | 44.82 | 81,670 | +0.21(+0.46%) |
Jul 02, 2019 | 45.18 | 45.46 | 44.28 | 44.61 | 108,310 | -0.77(-1.69%) |
Jul 01, 2019 | 45.27 | 45.51 | 44.77 | 45.38 | 212,745 | +0.64(+1.44%) |
Jun 28, 2019 | 45.23 | 45.58 | 44.49 | 44.74 | 1,524,884 | -0.07(-0.17%) |
Jun 27, 2019 | 44.07 | 44.85 | 44.07 | 44.81 | 165,742 | +0.78(+1.76%) |
Jun 26, 2019 | 43.71 | 44.44 | 43.69 | 44.04 | 132,312 | +0.51(+1.18%) |
Jun 25, 2019 | 43.99 | 44.01 | 43.07 | 43.52 | 247,033 | -2.50(-5.42%) |
Jun 24, 2019 | 44.26 | 46.02 | 43.61 | 46.02 | 229,978 | +1.80(+4.07%) |
Jun 21, 2019 | 44.44 | 44.84 | 42.06 | 44.22 | 379,557 | -0.50(-1.11%) |
Jun 20, 2019 | 45.51 | 45.51 | 44.18 | 44.71 | 136,727 | -0.40(-0.88%) |
Jun 19, 2019 | 45.71 | 46.10 | 44.96 | 45.11 | 132,737 | -0.51(-1.12%) |
Jun 18, 2019 | 45.23 | 46.23 | 45.23 | 45.62 | 170,616 | +0.44(+0.97%) |
Jun 17, 2019 | 45.68 | 45.80 | 45.09 | 45.18 | 134,340 | -0.47(-1.03%) |
Jun 14, 2019 | 45.80 | 45.99 | 45.24 | 45.66 | 94,496 | -0.03(-0.07%) |
Jun 13, 2019 | 45.66 | 46.23 | 45.56 | 45.69 | 196,133 | +0.27(+0.60%) |
Jun 12, 2019 | 45.37 | 45.66 | 45.23 | 45.42 | 86,810 | +0.03(+0.07%) |
Jun 11, 2019 | 45.55 | 46.18 | 45.04 | 45.38 | 96,675 | +0.03(+0.07%) |
Jun 10, 2019 | 44.83 | 45.74 | 44.83 | 45.35 | 156,063 | +0.83(+1.88%) |
Jun 07, 2019 | 44.78 | 44.89 | 44.27 | 44.51 | 107,926 | -0.30(-0.66%) |
Jun 06, 2019 | 45.16 | 45.42 | 44.36 | 44.81 | 95,748 | -0.50(-1.09%) |
Jun 05, 2019 | 45.42 | 45.63 | 44.41 | 45.31 | 85,472 | -0.17(-0.38%) |
Jun 04, 2019 | 44.52 | 45.49 | 44.43 | 45.48 | 110,976 | +1.50(+3.40%) |
Jun 03, 2019 | 43.88 | 44.56 | 43.39 | 43.99 | 150,288 | +0.12(+0.26%) |
May 31, 2019 | 44.54 | 44.55 | 43.72 | 43.87 | 119,420 | -1.17(-2.59%) |
May 30, 2019 | 45.91 | 46.22 | 44.49 | 45.04 | 113,610 | -0.74(-1.61%) |
May 29, 2019 | 45.38 | 45.93 | 45.10 | 45.77 | 102,566 | +0.10(+0.22%) |
May 28, 2019 | 45.93 | 45.98 | 45.32 | 45.67 | 150,573 | -0.31(-0.68%) |
May 24, 2019 | 45.64 | 46.08 | 45.64 | 45.98 | 111,999 | +0.66(+1.45%) |
May 23, 2019 | 45.13 | 45.61 | 44.87 | 45.33 | 338,369 | -0.21(-0.47%) |
May 22, 2019 | 45.61 | 45.70 | 45.01 | 45.54 | 143,246 | -0.25(-0.54%) |
May 21, 2019 | 45.54 | 45.91 | 45.30 | 45.79 | 125,344 | +0.48(+1.05%) |
May 20, 2019 | 44.65 | 45.41 | 44.65 | 45.31 | 386,248 | +0.65(+1.46%) |
May 17, 2019 | 45.52 | 45.77 | 44.58 | 44.66 | 315,590 | -1.22(-2.66%) |
May 16, 2019 | 45.80 | 46.24 | 45.66 | 45.88 | 71,164 | +0.43(+0.94%) |
May 15, 2019 | 45.55 | 45.68 | 44.81 | 45.45 | 89,910 | -0.48(-1.04%) |
May 14, 2019 | 45.60 | 46.25 | 45.41 | 45.93 | 122,742 | +0.36(+0.79%) |
May 13, 2019 | 45.73 | 46.02 | 44.99 | 45.57 | 301,916 | -1.07(-2.29%) |
May 10, 2019 | 46.39 | 46.82 | 46.00 | 46.64 | 127,791 | +0.07(+0.14%) |
May 09, 2019 | 45.89 | 46.61 | 45.52 | 46.57 | 126,906 | +0.26(+0.57%) |
May 08, 2019 | 46.42 | 46.87 | 46.21 | 46.31 | 210,938 | -0.10(-0.21%) |
May 07, 2019 | 46.66 | 46.85 | 46.18 | 46.40 | 184,293 | -0.67(-1.42%) |
May 06, 2019 | 45.19 | 47.24 | 45.10 | 47.07 | 314,614 | +1.14(+2.49%) |
May 03, 2019 | 45.19 | 46.03 | 45.16 | 45.93 | 136,658 | +0.97(+2.16%) |
May 02, 2019 | 44.78 | 45.36 | 44.40 | 44.96 | 145,881 | +0.29(+0.64%) |