Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.10 | 49.87 | 46.42 | 47.80 | 57,639 | -1.59(-3.22%) |
Jul 30, 2019 | 45.98 | 50.13 | 45.98 | 49.39 | 69,100 | +3.04(+6.55%) |
Jul 29, 2019 | 47.50 | 48.11 | 45.64 | 46.35 | 52,507 | -1.24(-2.61%) |
Jul 26, 2019 | 48.69 | 48.69 | 47.15 | 47.59 | 20,045 | -1.09(-2.24%) |
Jul 25, 2019 | 46.91 | 48.83 | 46.76 | 48.68 | 57,759 | +2.60(+5.64%) |
Jul 24, 2019 | 43.86 | 46.12 | 43.86 | 46.08 | 34,411 | +1.94(+4.39%) |
Jul 23, 2019 | 45.99 | 46.08 | 43.56 | 44.14 | 34,974 | -1.30(-2.87%) |
Jul 22, 2019 | 46.45 | 47.63 | 45.30 | 45.45 | 32,875 | -1.01(-2.18%) |
Jul 19, 2019 | 47.46 | 48.47 | 46.46 | 46.46 | 24,276 | -1.05(-2.21%) |
Jul 18, 2019 | 47.56 | 48.28 | 46.64 | 47.51 | 37,502 | -0.33(-0.69%) |
Jul 17, 2019 | 49.08 | 49.65 | 47.84 | 47.84 | 13,323 | -1.54(-3.13%) |
Jul 16, 2019 | 48.04 | 49.68 | 48.04 | 49.39 | 31,489 | +1.03(+2.14%) |
Jul 15, 2019 | 49.58 | 49.86 | 47.98 | 48.36 | 49,554 | -0.83(-1.70%) |
Jul 12, 2019 | 47.24 | 49.73 | 47.13 | 49.19 | 84,614 | +2.16(+4.60%) |
Jul 11, 2019 | 47.58 | 47.58 | 45.60 | 47.03 | 62,433 | -0.13(-0.27%) |
Jul 10, 2019 | 46.81 | 47.35 | 46.02 | 47.15 | 52,275 | +1.16(+2.53%) |
Jul 09, 2019 | 46.55 | 46.76 | 45.54 | 45.99 | 14,358 | -0.95(-2.03%) |
Jul 08, 2019 | 46.16 | 47.14 | 46.16 | 46.95 | 10,647 | +0.59(+1.26%) |
Jul 05, 2019 | 47.40 | 47.40 | 44.92 | 46.36 | 25,988 | -1.89(-3.91%) |
Jul 03, 2019 | 47.14 | 48.39 | 47.03 | 48.25 | 34,651 | +1.24(+2.64%) |
Jul 02, 2019 | 46.27 | 47.01 | 45.60 | 47.01 | 16,918 | +0.75(+1.63%) |
Jul 01, 2019 | 47.05 | 47.76 | 45.30 | 46.25 | 33,053 | +0.70(+1.55%) |
Jun 28, 2019 | 44.32 | 46.46 | 44.32 | 45.55 | 43,616 | +1.16(+2.62%) |
Jun 27, 2019 | 43.42 | 44.40 | 42.46 | 44.39 | 33,430 | +2.64(+6.33%) |
Jun 26, 2019 | 42.32 | 42.49 | 40.75 | 41.74 | 33,152 | -0.45(-1.06%) |
Jun 25, 2019 | 46.67 | 46.78 | 41.51 | 42.19 | 99,107 | -3.23(-7.12%) |
Jun 24, 2019 | 45.62 | 46.70 | 44.87 | 45.43 | 34,147 | -0.19(-0.41%) |
Jun 21, 2019 | 48.79 | 48.79 | 45.52 | 45.61 | 66,040 | -3.03(-6.22%) |
Jun 20, 2019 | 47.84 | 48.87 | 46.66 | 48.64 | 53,478 | +1.98(+4.25%) |
Jun 19, 2019 | 48.32 | 48.32 | 44.66 | 46.65 | 137,961 | -1.53(-3.17%) |
Jun 18, 2019 | 48.73 | 50.14 | 47.41 | 48.18 | 79,644 | -0.03(-0.06%) |
Jun 17, 2019 | 49.92 | 50.36 | 47.15 | 48.21 | 114,622 | -1.34(-2.70%) |
Jun 14, 2019 | 48.45 | 49.78 | 48.32 | 49.55 | 115,544 | +1.19(+2.46%) |
Jun 13, 2019 | 47.20 | 48.60 | 47.20 | 48.36 | 31,380 | +1.80(+3.85%) |
Jun 12, 2019 | 47.31 | 47.60 | 46.39 | 46.57 | 25,081 | +0.12(+0.26%) |
Jun 11, 2019 | 48.83 | 48.83 | 45.31 | 46.45 | 47,120 | -1.46(-3.04%) |
Jun 10, 2019 | 48.76 | 49.59 | 47.30 | 47.91 | 66,920 | -0.07(-0.14%) |
Jun 07, 2019 | 46.63 | 48.53 | 46.63 | 47.97 | 38,414 | +1.71(+3.69%) |
Jun 06, 2019 | 45.62 | 47.42 | 45.31 | 46.27 | 26,441 | +0.29(+0.64%) |
Jun 05, 2019 | 45.66 | 46.13 | 44.13 | 45.98 | 31,354 | +1.01(+2.24%) |
Jun 04, 2019 | 43.05 | 45.09 | 42.78 | 44.97 | 26,824 | +3.11(+7.44%) |
Jun 03, 2019 | 39.88 | 42.94 | 39.88 | 41.85 | 43,568 | +1.97(+4.95%) |
May 31, 2019 | 41.24 | 41.24 | 39.37 | 39.88 | 30,953 | -2.18(-5.19%) |
May 30, 2019 | 41.78 | 42.96 | 41.13 | 42.06 | 14,006 | +0.26(+0.62%) |
May 29, 2019 | 42.98 | 43.14 | 41.04 | 41.81 | 49,151 | -1.39(-3.21%) |
May 28, 2019 | 45.75 | 45.82 | 43.14 | 43.19 | 35,383 | -2.06(-4.56%) |
May 24, 2019 | 43.50 | 45.26 | 43.50 | 45.26 | 23,492 | +2.21(+5.14%) |
May 23, 2019 | 43.65 | 44.63 | 42.68 | 43.05 | 45,037 | -1.60(-3.57%) |
May 22, 2019 | 44.80 | 46.13 | 42.89 | 44.64 | 50,668 | -1.94(-4.17%) |
May 21, 2019 | 44.93 | 46.91 | 44.56 | 46.59 | 65,124 | +1.96(+4.40%) |
May 20, 2019 | 46.21 | 46.97 | 44.32 | 44.62 | 30,662 | -2.48(-5.26%) |
May 17, 2019 | 47.70 | 49.21 | 47.10 | 47.10 | 62,309 | -1.43(-2.94%) |
May 16, 2019 | 48.04 | 49.41 | 47.64 | 48.53 | 67,039 | +1.40(+2.98%) |
May 15, 2019 | 45.89 | 47.25 | 45.52 | 47.13 | 19,946 | +0.51(+1.09%) |
May 14, 2019 | 44.65 | 47.44 | 43.87 | 46.62 | 32,027 | +2.34(+5.29%) |
May 13, 2019 | 44.43 | 44.53 | 42.90 | 44.27 | 40,141 | -1.88(-4.08%) |
May 10, 2019 | 45.35 | 46.18 | 43.99 | 46.16 | 24,601 | +0.20(+0.43%) |
May 09, 2019 | 44.09 | 45.98 | 43.36 | 45.96 | 50,962 | +1.21(+2.70%) |
May 08, 2019 | 46.09 | 46.43 | 44.75 | 44.75 | 20,406 | -1.20(-2.61%) |
May 07, 2019 | 47.51 | 47.65 | 44.73 | 45.95 | 91,148 | -1.86(-3.90%) |
May 06, 2019 | 45.78 | 48.14 | 45.67 | 47.82 | 148,627 | -0.51(-1.05%) |
May 03, 2019 | 47.61 | 48.77 | 46.85 | 48.32 | 143,977 | +1.00(+2.12%) |
May 02, 2019 | 46.04 | 48.14 | 45.56 | 47.32 | 91,487 | +1.53(+3.34%) |