Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 49.08 | 49.74 | 47.91 | 48.17 | 460,497 | -1.09(-2.21%) |
Jul 30, 2019 | 47.93 | 49.48 | 47.93 | 49.26 | 501,535 | +1.08(+2.24%) |
Jul 29, 2019 | 48.72 | 49.09 | 48.06 | 48.18 | 520,343 | -0.28(-0.58%) |
Jul 26, 2019 | 47.55 | 48.89 | 47.49 | 48.46 | 419,200 | +1.14(+2.41%) |
Jul 25, 2019 | 48.59 | 48.62 | 46.95 | 47.32 | 355,760 | -1.28(-2.63%) |
Jul 24, 2019 | 48.12 | 48.72 | 47.27 | 48.60 | 325,761 | +0.47(+0.98%) |
Jul 23, 2019 | 48.24 | 48.42 | 47.74 | 48.13 | 220,310 | +0.04(+0.08%) |
Jul 22, 2019 | 47.89 | 48.45 | 47.72 | 48.09 | 296,081 | +0.14(+0.29%) |
Jul 19, 2019 | 47.74 | 48.09 | 46.95 | 47.95 | 414,100 | +0.05(+0.10%) |
Jul 18, 2019 | 47.87 | 48.18 | 47.40 | 47.90 | 255,961 | +0.34(+0.71%) |
Jul 17, 2019 | 47.34 | 48.04 | 46.95 | 47.56 | 294,500 | +0.34(+0.72%) |
Jul 16, 2019 | 47.32 | 47.32 | 46.52 | 47.22 | 335,412 | -0.02(-0.04%) |
Jul 15, 2019 | 47.34 | 47.45 | 46.35 | 47.24 | 315,768 | +0.14(+0.30%) |
Jul 12, 2019 | 47.27 | 47.49 | 46.78 | 47.10 | 280,900 | -0.25(-0.53%) |
Jul 11, 2019 | 47.85 | 47.85 | 46.91 | 47.35 | 255,806 | -0.40(-0.84%) |
Jul 10, 2019 | 48.01 | 48.26 | 47.07 | 47.75 | 404,089 | -0.16(-0.33%) |
Jul 09, 2019 | 47.36 | 48.43 | 47.36 | 47.91 | 492,970 | +0.23(+0.48%) |
Jul 08, 2019 | 47.65 | 47.82 | 46.73 | 47.68 | 416,895 | -0.04(-0.08%) |
Jul 05, 2019 | 48.13 | 48.35 | 47.02 | 47.72 | 515,600 | -0.54(-1.12%) |
Jul 03, 2019 | 48.70 | 48.70 | 47.41 | 48.26 | 251,600 | -0.46(-0.94%) |
Jul 02, 2019 | 48.94 | 49.17 | 48.05 | 48.72 | 494,021 | +0.93(+1.95%) |
Jul 01, 2019 | 47.96 | 49.00 | 47.16 | 47.79 | 772,717 | +0.01(+0.02%) |
Jun 28, 2019 | 48.43 | 48.48 | 47.14 | 47.78 | 1,687,300 | +0.13(+0.27%) |
Jun 27, 2019 | 46.32 | 48.79 | 45.70 | 47.65 | 4,781,156 | +8.24(+20.91%) |
Jun 26, 2019 | 39.65 | 39.78 | 38.68 | 39.41 | 433,539 | -0.10(-0.25%) |
Jun 25, 2019 | 40.98 | 41.02 | 39.44 | 39.51 | 432,828 | -1.25(-3.07%) |
Jun 24, 2019 | 40.61 | 41.04 | 39.51 | 40.76 | 629,171 | +0.14(+0.34%) |
Jun 21, 2019 | 40.63 | 40.81 | 39.72 | 40.62 | 457,900 | -0.29(-0.71%) |
Jun 20, 2019 | 40.93 | 41.74 | 40.22 | 40.91 | 394,844 | +0.54(+1.34%) |
Jun 19, 2019 | 39.71 | 40.95 | 39.31 | 40.37 | 312,912 | +0.58(+1.46%) |
Jun 18, 2019 | 40.62 | 41.00 | 39.65 | 39.79 | 267,377 | -0.51(-1.27%) |
Jun 17, 2019 | 38.97 | 40.60 | 38.97 | 40.30 | 292,371 | +1.17(+2.99%) |
Jun 14, 2019 | 39.65 | 39.72 | 38.91 | 39.13 | 273,100 | -0.59(-1.49%) |
Jun 13, 2019 | 39.58 | 40.02 | 39.14 | 39.72 | 261,323 | +0.35(+0.89%) |
Jun 12, 2019 | 39.17 | 39.69 | 37.86 | 39.37 | 259,121 | +0.13(+0.33%) |
Jun 11, 2019 | 40.04 | 40.29 | 38.55 | 39.24 | 262,793 | -0.55(-1.38%) |
Jun 10, 2019 | 39.13 | 40.34 | 38.71 | 39.79 | 313,409 | +0.78(+2.00%) |
Jun 07, 2019 | 38.51 | 39.58 | 38.51 | 39.01 | 226,200 | +0.34(+0.88%) |
Jun 06, 2019 | 39.50 | 39.91 | 38.46 | 38.67 | 380,765 | -0.92(-2.32%) |
Jun 05, 2019 | 39.95 | 39.95 | 38.54 | 39.59 | 566,108 | +0.29(+0.74%) |
Jun 04, 2019 | 38.91 | 39.43 | 38.03 | 39.30 | 357,954 | +0.85(+2.21%) |
Jun 03, 2019 | 37.81 | 39.35 | 37.60 | 38.45 | 266,142 | +0.76(+2.02%) |
May 31, 2019 | 36.92 | 38.28 | 36.81 | 37.69 | 353,600 | +0.40(+1.07%) |
May 30, 2019 | 38.82 | 39.13 | 37.06 | 37.29 | 510,012 | -1.56(-4.02%) |
May 29, 2019 | 38.57 | 39.14 | 38.06 | 38.85 | 323,011 | +0.02(+0.05%) |
May 28, 2019 | 38.86 | 39.59 | 38.67 | 38.83 | 494,708 | +0.08(+0.21%) |
May 24, 2019 | 38.46 | 39.12 | 37.84 | 38.75 | 458,100 | +0.60(+1.57%) |
May 23, 2019 | 38.51 | 39.41 | 37.67 | 38.15 | 536,804 | -0.87(-2.23%) |
May 22, 2019 | 37.85 | 39.04 | 37.37 | 39.02 | 811,712 | +1.23(+3.25%) |
May 21, 2019 | 37.46 | 37.98 | 37.17 | 37.79 | 348,882 | +0.57(+1.53%) |
May 20, 2019 | 37.25 | 37.44 | 36.54 | 37.22 | 361,829 | -0.17(-0.45%) |
May 17, 2019 | 37.42 | 38.13 | 37.05 | 37.39 | 354,300 | -0.31(-0.82%) |
May 16, 2019 | 37.65 | 38.63 | 37.29 | 37.70 | 461,186 | +0.22(+0.59%) |
May 15, 2019 | 37.05 | 38.05 | 36.93 | 37.48 | 626,220 | +0.02(+0.05%) |
May 14, 2019 | 37.85 | 38.42 | 37.29 | 37.46 | 558,285 | -0.25(-0.66%) |
May 13, 2019 | 38.17 | 38.89 | 37.58 | 37.71 | 437,306 | -1.26(-3.23%) |
May 10, 2019 | 38.19 | 39.43 | 37.90 | 38.97 | 414,400 | +0.49(+1.27%) |
May 09, 2019 | 38.02 | 38.65 | 37.02 | 38.48 | 534,319 | +0.29(+0.76%) |
May 08, 2019 | 37.55 | 38.35 | 37.07 | 38.19 | 464,577 | +0.63(+1.68%) |
May 07, 2019 | 38.01 | 38.50 | 37.00 | 37.56 | 603,394 | -0.56(-1.47%) |
May 06, 2019 | 37.47 | 38.94 | 37.00 | 38.12 | 724,969 | +0.10(+0.26%) |
May 03, 2019 | 38.39 | 38.54 | 37.38 | 38.02 | 752,100 | -0.18(-0.47%) |
May 02, 2019 | 38.46 | 39.20 | 37.63 | 38.20 | 691,901 | -0.26(-0.68%) |