Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.86 | 46.81 | 43.02 | 45.22 | 895,036 | +3.00(+7.11%) |
Jul 30, 2019 | 39.98 | 42.22 | 39.88 | 42.22 | 445,836 | +1.74(+4.31%) |
Jul 29, 2019 | 40.90 | 41.09 | 40.16 | 40.47 | 289,030 | -0.35(-0.85%) |
Jul 26, 2019 | 40.52 | 41.35 | 40.41 | 40.82 | 440,693 | +0.36(+0.89%) |
Jul 25, 2019 | 40.90 | 41.06 | 40.02 | 40.46 | 249,908 | -0.36(-0.88%) |
Jul 24, 2019 | 40.29 | 41.44 | 40.29 | 40.82 | 162,013 | +0.53(+1.31%) |
Jul 23, 2019 | 40.49 | 40.81 | 40.11 | 40.29 | 215,896 | +0.16(+0.40%) |
Jul 22, 2019 | 40.18 | 40.65 | 40.05 | 40.13 | 253,666 | +0.11(+0.27%) |
Jul 19, 2019 | 39.33 | 40.51 | 39.33 | 40.02 | 194,370 | +0.70(+1.77%) |
Jul 18, 2019 | 39.19 | 39.72 | 39.05 | 39.32 | 292,391 | +0.21(+0.54%) |
Jul 17, 2019 | 39.62 | 39.82 | 38.51 | 39.11 | 254,740 | -0.76(-1.90%) |
Jul 16, 2019 | 39.59 | 40.92 | 39.26 | 39.87 | 393,482 | +0.76(+1.94%) |
Jul 15, 2019 | 39.40 | 39.49 | 38.93 | 39.11 | 189,436 | -0.35(-0.88%) |
Jul 12, 2019 | 38.50 | 39.79 | 38.50 | 39.46 | 301,083 | +0.99(+2.57%) |
Jul 11, 2019 | 38.71 | 38.82 | 37.97 | 38.48 | 266,925 | -0.15(-0.39%) |
Jul 10, 2019 | 39.10 | 39.15 | 38.62 | 38.63 | 189,708 | -0.16(-0.41%) |
Jul 09, 2019 | 40.11 | 40.32 | 38.64 | 38.79 | 258,414 | -1.70(-4.21%) |
Jul 08, 2019 | 40.68 | 41.06 | 40.22 | 40.49 | 192,663 | -0.63(-1.53%) |
Jul 05, 2019 | 40.96 | 41.37 | 40.74 | 41.12 | 161,072 | -0.05(-0.12%) |
Jul 03, 2019 | 40.57 | 41.18 | 40.50 | 41.17 | 96,683 | +0.63(+1.55%) |
Jul 02, 2019 | 40.61 | 41.08 | 40.04 | 40.54 | 347,122 | -0.24(-0.59%) |
Jul 01, 2019 | 42.26 | 42.56 | 40.72 | 40.78 | 399,390 | -1.08(-2.57%) |
Jun 28, 2019 | 41.11 | 41.99 | 41.11 | 41.86 | 944,271 | +0.74(+1.79%) |
Jun 27, 2019 | 40.19 | 41.15 | 40.19 | 41.12 | 171,494 | +1.10(+2.74%) |
Jun 26, 2019 | 39.32 | 40.27 | 39.27 | 40.02 | 206,571 | +0.81(+2.06%) |
Jun 25, 2019 | 39.30 | 39.45 | 38.84 | 39.21 | 257,313 | -0.10(-0.25%) |
Jun 24, 2019 | 40.51 | 40.51 | 39.26 | 39.31 | 290,493 | -1.27(-3.12%) |
Jun 21, 2019 | 41.55 | 41.64 | 40.28 | 40.58 | 336,387 | -1.24(-2.96%) |
Jun 20, 2019 | 41.63 | 41.88 | 41.23 | 41.82 | 111,979 | +0.66(+1.60%) |
Jun 19, 2019 | 40.80 | 41.27 | 40.63 | 41.16 | 122,248 | +0.17(+0.41%) |
Jun 18, 2019 | 40.72 | 41.51 | 40.40 | 40.99 | 141,949 | +0.36(+0.88%) |
Jun 17, 2019 | 41.63 | 41.73 | 40.47 | 40.63 | 157,166 | -1.00(-2.40%) |
Jun 14, 2019 | 41.88 | 42.30 | 41.38 | 41.63 | 150,742 | -0.32(-0.76%) |
Jun 13, 2019 | 41.46 | 42.13 | 41.41 | 41.95 | 347,293 | +0.88(+2.14%) |
Jun 12, 2019 | 40.23 | 41.13 | 40.04 | 41.07 | 142,575 | +1.00(+2.49%) |
Jun 11, 2019 | 40.75 | 40.86 | 39.80 | 40.07 | 231,255 | -0.35(-0.86%) |
Jun 10, 2019 | 40.03 | 40.87 | 40.03 | 40.42 | 174,350 | +0.65(+1.63%) |
Jun 07, 2019 | 39.57 | 40.12 | 39.27 | 39.77 | 227,066 | +0.44(+1.12%) |
Jun 06, 2019 | 39.79 | 39.93 | 38.85 | 39.33 | 152,034 | -0.63(-1.57%) |
Jun 05, 2019 | 40.08 | 40.26 | 39.23 | 39.96 | 238,614 | -0.04(-0.10%) |
Jun 04, 2019 | 39.04 | 40.06 | 38.94 | 40.00 | 274,567 | +1.16(+2.98%) |
Jun 03, 2019 | 38.65 | 39.80 | 38.55 | 38.85 | 219,414 | +0.00(+0.00%) |
May 31, 2019 | 38.91 | 39.33 | 38.29 | 38.85 | 304,192 | -0.73(-1.84%) |
May 30, 2019 | 40.04 | 40.36 | 39.08 | 39.57 | 209,122 | -0.56(-1.39%) |
May 29, 2019 | 39.56 | 40.23 | 38.75 | 40.13 | 406,757 | +1.09(+2.78%) |
May 28, 2019 | 39.47 | 39.59 | 38.38 | 39.05 | 303,927 | -0.48(-1.21%) |
May 24, 2019 | 40.25 | 40.28 | 39.40 | 39.52 | 163,178 | -0.52(-1.29%) |
May 23, 2019 | 40.44 | 40.44 | 39.51 | 40.04 | 283,894 | -0.87(-2.12%) |
May 22, 2019 | 41.60 | 42.12 | 39.95 | 40.91 | 323,049 | -0.27(-0.65%) |
May 21, 2019 | 40.92 | 41.58 | 40.70 | 41.18 | 384,850 | +0.62(+1.52%) |
May 20, 2019 | 41.02 | 41.14 | 40.47 | 40.56 | 362,794 | -0.77(-1.86%) |
May 17, 2019 | 41.87 | 42.16 | 41.08 | 41.33 | 338,292 | -0.98(-2.31%) |
May 16, 2019 | 42.22 | 42.56 | 41.98 | 42.31 | 254,826 | +0.09(+0.21%) |
May 15, 2019 | 42.72 | 42.72 | 42.10 | 42.22 | 191,921 | -1.00(-2.31%) |
May 14, 2019 | 42.55 | 43.42 | 42.23 | 43.21 | 197,825 | +0.91(+2.14%) |
May 13, 2019 | 42.57 | 42.80 | 42.13 | 42.31 | 200,483 | -1.27(-2.91%) |
May 10, 2019 | 43.02 | 44.15 | 42.24 | 43.57 | 351,230 | +0.50(+1.16%) |
May 09, 2019 | 43.64 | 44.11 | 42.89 | 43.07 | 270,332 | -0.99(-2.24%) |
May 08, 2019 | 44.99 | 45.28 | 43.89 | 44.06 | 309,140 | -0.96(-2.13%) |
May 07, 2019 | 45.94 | 45.94 | 44.43 | 45.02 | 354,205 | -1.27(-2.74%) |
May 06, 2019 | 45.72 | 46.58 | 45.72 | 46.28 | 254,688 | -0.43(-0.92%) |
May 03, 2019 | 45.68 | 46.90 | 45.33 | 46.71 | 408,398 | +1.19(+2.61%) |
May 02, 2019 | 42.27 | 45.58 | 41.95 | 45.53 | 401,534 | +3.35(+7.94%) |