Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 32.05 | 32.05 | 31.20 | 31.48 | 103,728 | -0.44(-1.37%) |
Jul 30, 2019 | 31.49 | 32.10 | 31.02 | 31.92 | 509,761 | -0.01(-0.03%) |
Jul 29, 2019 | 32.01 | 32.31 | 31.56 | 31.93 | 469,714 | -0.36(-1.12%) |
Jul 26, 2019 | 31.83 | 32.43 | 31.57 | 32.29 | 408,738 | +0.49(+1.53%) |
Jul 25, 2019 | 32.81 | 33.07 | 31.32 | 31.80 | 706,563 | -0.96(-2.94%) |
Jul 24, 2019 | 32.44 | 33.24 | 32.44 | 32.77 | 364,680 | +0.31(+0.96%) |
Jul 23, 2019 | 31.96 | 32.86 | 31.73 | 32.46 | 215,916 | +0.69(+2.18%) |
Jul 22, 2019 | 31.86 | 32.02 | 30.90 | 31.76 | 185,978 | -0.26(-0.82%) |
Jul 19, 2019 | 33.49 | 33.60 | 31.94 | 32.03 | 743,413 | -1.12(-3.38%) |
Jul 18, 2019 | 32.32 | 33.39 | 32.32 | 33.15 | 553,648 | +0.84(+2.59%) |
Jul 17, 2019 | 31.87 | 32.76 | 31.50 | 32.31 | 548,526 | +0.67(+2.12%) |
Jul 16, 2019 | 31.15 | 31.87 | 30.91 | 31.64 | 829,179 | +0.48(+1.53%) |
Jul 15, 2019 | 30.96 | 31.64 | 30.72 | 31.16 | 808,307 | +0.00(+0.00%) |
Jul 12, 2019 | 32.16 | 32.30 | 29.52 | 31.16 | 1,689,810 | -1.00(-3.12%) |
Jul 11, 2019 | 32.47 | 33.41 | 31.97 | 32.16 | 697,080 | -0.37(-1.14%) |
Jul 10, 2019 | 34.27 | 34.27 | 32.43 | 32.53 | 1,170,269 | -1.39(-4.10%) |
Jul 09, 2019 | 32.86 | 34.46 | 32.67 | 33.93 | 2,097,290 | -0.73(-2.11%) |
Jul 08, 2019 | 36.22 | 36.71 | 33.59 | 34.66 | 3,499,907 | -8.90(-20.43%) |
Jul 05, 2019 | 43.43 | 43.63 | 42.54 | 43.55 | 292,147 | -0.13(-0.29%) |
Jul 03, 2019 | 43.26 | 44.08 | 43.06 | 43.68 | 107,552 | +0.24(+0.56%) |
Jul 02, 2019 | 43.50 | 43.73 | 43.07 | 43.44 | 160,779 | -0.14(-0.31%) |
Jul 01, 2019 | 42.52 | 44.04 | 42.52 | 43.57 | 248,398 | +2.15(+5.19%) |
Jun 28, 2019 | 41.01 | 41.57 | 40.72 | 41.42 | 227,533 | +0.35(+0.85%) |
Jun 27, 2019 | 40.27 | 41.35 | 40.11 | 41.07 | 198,106 | +1.30(+3.28%) |
Jun 26, 2019 | 39.47 | 40.39 | 38.98 | 39.77 | 166,185 | +0.75(+1.92%) |
Jun 25, 2019 | 39.80 | 39.90 | 38.65 | 39.02 | 200,400 | -1.20(-2.98%) |
Jun 24, 2019 | 40.23 | 41.42 | 39.92 | 40.21 | 524,853 | +0.03(+0.07%) |
Jun 21, 2019 | 40.80 | 40.80 | 39.61 | 40.19 | 405,760 | -1.03(-2.50%) |
Jun 20, 2019 | 40.82 | 41.68 | 40.00 | 41.22 | 179,349 | +1.39(+3.50%) |
Jun 19, 2019 | 40.88 | 41.03 | 39.39 | 39.83 | 188,318 | -0.82(-2.01%) |
Jun 18, 2019 | 38.94 | 40.93 | 38.35 | 40.64 | 269,046 | +2.30(+5.99%) |
Jun 17, 2019 | 39.50 | 40.88 | 38.26 | 38.35 | 708,367 | -1.02(-2.60%) |
Jun 14, 2019 | 38.91 | 39.52 | 38.72 | 39.37 | 359,636 | +0.22(+0.57%) |
Jun 13, 2019 | 38.65 | 39.22 | 38.36 | 39.14 | 290,098 | +0.72(+1.87%) |
Jun 12, 2019 | 38.22 | 38.77 | 37.91 | 38.42 | 353,718 | -0.46(-1.18%) |
Jun 11, 2019 | 39.34 | 40.15 | 38.72 | 38.88 | 463,872 | +0.11(+0.28%) |
Jun 10, 2019 | 37.72 | 39.25 | 37.55 | 38.77 | 326,292 | +1.48(+3.97%) |
Jun 07, 2019 | 37.05 | 37.72 | 36.95 | 37.29 | 173,603 | +0.47(+1.27%) |
Jun 06, 2019 | 37.99 | 38.37 | 36.48 | 36.83 | 217,885 | -1.54(-4.01%) |
Jun 05, 2019 | 38.76 | 39.23 | 37.91 | 38.36 | 629,732 | -0.04(-0.10%) |
Jun 04, 2019 | 37.61 | 38.89 | 37.18 | 38.40 | 404,916 | +1.10(+2.95%) |
Jun 03, 2019 | 37.32 | 37.82 | 37.03 | 37.30 | 332,125 | +0.07(+0.18%) |
May 31, 2019 | 37.84 | 38.35 | 36.99 | 37.24 | 445,206 | -1.36(-3.53%) |
May 30, 2019 | 38.19 | 38.84 | 38.10 | 38.60 | 523,457 | +0.47(+1.23%) |
May 29, 2019 | 38.27 | 38.31 | 37.04 | 38.13 | 569,712 | +0.70(+1.87%) |
May 28, 2019 | 37.40 | 38.22 | 36.95 | 37.43 | 1,506,311 | +0.32(+0.87%) |
May 24, 2019 | 37.77 | 37.98 | 37.03 | 37.11 | 289,476 | -0.43(-1.14%) |
May 23, 2019 | 38.70 | 38.70 | 37.42 | 37.54 | 590,011 | -1.44(-3.70%) |
May 22, 2019 | 39.07 | 39.73 | 38.32 | 38.98 | 608,336 | -0.37(-0.94%) |
May 21, 2019 | 39.78 | 40.53 | 38.96 | 39.35 | 417,824 | -0.14(-0.35%) |
May 20, 2019 | 40.62 | 40.87 | 39.24 | 39.48 | 729,446 | -2.02(-4.88%) |
May 17, 2019 | 46.60 | 46.60 | 41.24 | 41.51 | 1,098,839 | -4.78(-10.33%) |
May 16, 2019 | 45.80 | 46.65 | 44.50 | 46.29 | 403,534 | +1.10(+2.43%) |
May 15, 2019 | 44.15 | 45.60 | 43.32 | 45.19 | 138,777 | +1.00(+2.27%) |
May 14, 2019 | 45.00 | 45.10 | 44.07 | 44.19 | 452,632 | -0.23(-0.53%) |
May 13, 2019 | 45.55 | 46.02 | 44.04 | 44.42 | 339,999 | -2.79(-5.92%) |
May 10, 2019 | 46.53 | 47.91 | 45.69 | 47.21 | 178,123 | +0.51(+1.08%) |
May 09, 2019 | 47.04 | 47.07 | 44.79 | 46.71 | 464,148 | -1.19(-2.48%) |
May 08, 2019 | 48.37 | 48.88 | 47.22 | 47.90 | 192,216 | -0.65(-1.34%) |
May 07, 2019 | 49.30 | 50.25 | 48.10 | 48.55 | 344,315 | -1.42(-2.84%) |
May 06, 2019 | 49.44 | 50.60 | 48.64 | 49.97 | 251,533 | -1.84(-3.55%) |
May 03, 2019 | 51.71 | 52.35 | 51.16 | 51.81 | 250,235 | +0.58(+1.14%) |
May 02, 2019 | 52.62 | 52.62 | 49.89 | 51.22 | 391,340 | -1.30(-2.48%) |