Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 50.71 | 50.71 | 48.48 | 48.93 | 100,566 | -0.97(-1.94%) |
Jul 30, 2019 | 48.66 | 49.95 | 48.66 | 49.90 | 83,572 | +0.56(+1.13%) |
Jul 29, 2019 | 50.03 | 50.99 | 48.59 | 49.34 | 52,181 | -0.70(-1.40%) |
Jul 26, 2019 | 49.49 | 50.27 | 49.49 | 50.04 | 80,300 | +0.55(+1.11%) |
Jul 25, 2019 | 50.00 | 50.78 | 49.43 | 49.49 | 138,687 | -0.45(-0.90%) |
Jul 24, 2019 | 50.05 | 50.61 | 48.08 | 49.94 | 124,900 | -0.20(-0.40%) |
Jul 23, 2019 | 51.41 | 51.41 | 49.91 | 50.14 | 133,851 | -0.91(-1.78%) |
Jul 22, 2019 | 51.28 | 52.29 | 50.27 | 51.05 | 123,502 | +0.23(+0.45%) |
Jul 19, 2019 | 50.94 | 52.35 | 50.50 | 50.82 | 214,000 | -0.08(-0.16%) |
Jul 18, 2019 | 49.96 | 51.49 | 49.85 | 50.90 | 213,168 | +0.94(+1.88%) |
Jul 17, 2019 | 49.43 | 50.23 | 49.32 | 49.96 | 136,764 | +0.28(+0.56%) |
Jul 16, 2019 | 49.48 | 49.89 | 48.93 | 49.68 | 106,801 | +0.11(+0.22%) |
Jul 15, 2019 | 50.45 | 50.45 | 48.43 | 49.57 | 191,658 | -1.03(-2.04%) |
Jul 12, 2019 | 50.93 | 51.02 | 49.00 | 50.60 | 362,100 | -0.60(-1.17%) |
Jul 11, 2019 | 52.90 | 54.63 | 50.93 | 51.20 | 214,968 | -1.77(-3.34%) |
Jul 10, 2019 | 59.50 | 59.50 | 51.62 | 52.97 | 398,600 | -7.97(-13.08%) |
Jul 09, 2019 | 61.18 | 61.90 | 60.71 | 60.94 | 45,154 | -1.12(-1.80%) |
Jul 08, 2019 | 62.00 | 62.45 | 61.17 | 62.06 | 116,025 | -0.42(-0.67%) |
Jul 05, 2019 | 62.11 | 62.89 | 61.23 | 62.48 | 133,200 | +0.19(+0.31%) |
Jul 03, 2019 | 61.42 | 63.56 | 61.25 | 62.29 | 76,400 | +1.08(+1.76%) |
Jul 02, 2019 | 61.24 | 61.77 | 60.59 | 61.21 | 86,636 | -0.03(-0.05%) |
Jul 01, 2019 | 61.95 | 61.95 | 60.15 | 61.24 | 88,945 | +0.22(+0.36%) |
Jun 28, 2019 | 59.48 | 61.92 | 59.48 | 61.02 | 150,000 | +1.55(+2.61%) |
Jun 27, 2019 | 59.61 | 60.65 | 58.73 | 59.47 | 185,984 | -0.14(-0.23%) |
Jun 26, 2019 | 57.95 | 61.27 | 52.00 | 59.61 | 415,040 | +1.26(+2.16%) |
Jun 25, 2019 | 59.66 | 60.00 | 58.35 | 58.35 | 177,852 | -1.27(-2.13%) |
Jun 24, 2019 | 59.76 | 61.80 | 58.86 | 59.62 | 81,223 | -0.67(-1.11%) |
Jun 21, 2019 | 60.65 | 61.39 | 59.97 | 60.29 | 95,300 | -0.34(-0.56%) |
Jun 20, 2019 | 61.00 | 62.14 | 60.19 | 60.63 | 68,724 | +0.31(+0.51%) |
Jun 19, 2019 | 61.40 | 62.00 | 59.92 | 60.32 | 100,601 | -1.01(-1.65%) |
Jun 18, 2019 | 62.20 | 63.25 | 60.95 | 61.33 | 70,351 | -0.15(-0.24%) |
Jun 17, 2019 | 62.23 | 63.00 | 61.30 | 61.48 | 147,163 | -0.39(-0.63%) |
Jun 14, 2019 | 61.03 | 62.23 | 60.71 | 61.87 | 77,700 | +0.57(+0.93%) |
Jun 13, 2019 | 60.68 | 61.76 | 60.05 | 61.30 | 75,311 | +0.88(+1.46%) |
Jun 12, 2019 | 60.38 | 61.05 | 59.02 | 60.42 | 57,349 | -0.14(-0.23%) |
Jun 11, 2019 | 60.00 | 61.34 | 60.00 | 60.56 | 126,433 | +0.77(+1.29%) |
Jun 10, 2019 | 62.01 | 62.24 | 59.11 | 59.79 | 122,001 | -2.21(-3.56%) |
Jun 07, 2019 | 60.25 | 63.06 | 59.87 | 62.00 | 187,000 | +1.99(+3.32%) |
Jun 06, 2019 | 57.85 | 60.19 | 57.25 | 60.01 | 136,030 | +2.13(+3.68%) |
Jun 05, 2019 | 57.96 | 59.29 | 57.05 | 57.88 | 147,991 | -0.03(-0.05%) |
Jun 04, 2019 | 59.36 | 59.36 | 56.74 | 57.91 | 145,661 | -0.93(-1.58%) |
Jun 03, 2019 | 59.24 | 59.58 | 57.83 | 58.84 | 183,667 | -0.41(-0.69%) |
May 31, 2019 | 59.80 | 60.35 | 58.10 | 59.25 | 113,800 | -1.17(-1.94%) |
May 30, 2019 | 58.40 | 60.61 | 58.06 | 60.42 | 83,198 | +1.66(+2.83%) |
May 29, 2019 | 61.67 | 62.00 | 58.17 | 58.76 | 110,564 | -3.36(-5.41%) |
May 28, 2019 | 62.50 | 63.25 | 60.83 | 62.12 | 166,838 | -0.36(-0.58%) |
May 24, 2019 | 62.18 | 63.48 | 62.04 | 62.48 | 71,600 | +0.64(+1.03%) |
May 23, 2019 | 62.70 | 63.15 | 59.97 | 61.84 | 104,982 | -1.31(-2.07%) |
May 22, 2019 | 62.84 | 63.76 | 61.21 | 63.15 | 84,752 | -0.03(-0.05%) |
May 21, 2019 | 61.50 | 64.46 | 60.59 | 63.18 | 153,488 | +1.89(+3.08%) |
May 20, 2019 | 64.76 | 64.76 | 59.28 | 61.29 | 246,412 | -3.72(-5.72%) |
May 17, 2019 | 65.20 | 65.37 | 62.86 | 65.01 | 272,700 | -0.19(-0.29%) |
May 16, 2019 | 68.00 | 68.78 | 64.52 | 65.20 | 109,887 | -2.32(-3.44%) |
May 15, 2019 | 63.57 | 69.83 | 63.08 | 67.52 | 170,702 | +3.47(+5.42%) |
May 14, 2019 | 65.52 | 66.74 | 63.43 | 64.05 | 114,710 | -1.35(-2.06%) |
May 13, 2019 | 66.10 | 66.70 | 64.50 | 65.40 | 126,149 | -1.87(-2.78%) |
May 10, 2019 | 67.97 | 69.46 | 66.91 | 67.27 | 191,900 | -1.48(-2.15%) |
May 09, 2019 | 82.10 | 82.41 | 67.39 | 68.75 | 288,160 | -17.30(-20.10%) |
May 08, 2019 | 85.21 | 86.94 | 84.43 | 86.05 | 100,646 | +0.98(+1.15%) |
May 07, 2019 | 86.88 | 87.21 | 83.90 | 85.07 | 84,514 | -2.27(-2.60%) |
May 06, 2019 | 85.54 | 87.42 | 85.54 | 87.34 | 39,387 | +0.34(+0.39%) |
May 03, 2019 | 87.11 | 88.20 | 86.30 | 87.00 | 57,900 | +0.35(+0.40%) |
May 02, 2019 | 86.37 | 87.35 | 85.97 | 86.65 | 53,192 | +0.15(+0.17%) |