Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 43.00 | 43.82 | 41.95 | 43.04 | 1,034,281 | -0.16(-0.37%) |
Jul 30, 2019 | 44.39 | 44.60 | 42.74 | 43.20 | 896,950 | -1.80(-4.00%) |
Jul 29, 2019 | 44.56 | 45.22 | 43.25 | 45.00 | 538,569 | +0.35(+0.78%) |
Jul 26, 2019 | 43.44 | 44.90 | 42.86 | 44.65 | 654,100 | +1.54(+3.57%) |
Jul 25, 2019 | 44.38 | 44.38 | 42.85 | 43.11 | 408,024 | -1.27(-2.86%) |
Jul 24, 2019 | 43.38 | 44.73 | 42.21 | 44.38 | 406,864 | +0.89(+2.05%) |
Jul 23, 2019 | 44.88 | 45.42 | 43.24 | 43.49 | 563,638 | -1.76(-3.89%) |
Jul 22, 2019 | 43.10 | 45.30 | 42.72 | 45.25 | 1,099,951 | +1.15(+2.61%) |
Jul 19, 2019 | 44.67 | 45.17 | 43.96 | 44.10 | 497,900 | -0.64(-1.43%) |
Jul 18, 2019 | 44.42 | 44.92 | 44.12 | 44.74 | 428,824 | +0.24(+0.54%) |
Jul 17, 2019 | 45.10 | 45.84 | 44.23 | 44.50 | 484,846 | -0.80(-1.77%) |
Jul 16, 2019 | 45.93 | 46.30 | 44.40 | 45.30 | 1,005,805 | -0.42(-0.92%) |
Jul 15, 2019 | 43.06 | 46.37 | 42.60 | 45.72 | 1,163,575 | +3.20(+7.53%) |
Jul 12, 2019 | 43.00 | 43.75 | 42.18 | 42.52 | 626,000 | -0.57(-1.32%) |
Jul 11, 2019 | 44.63 | 44.92 | 42.66 | 43.09 | 1,223,666 | -0.62(-1.42%) |
Jul 10, 2019 | 43.62 | 43.90 | 42.79 | 43.71 | 662,445 | +0.47(+1.09%) |
Jul 09, 2019 | 42.33 | 43.44 | 41.92 | 43.24 | 448,037 | +0.90(+2.13%) |
Jul 08, 2019 | 42.51 | 43.37 | 41.44 | 42.34 | 734,301 | -0.58(-1.35%) |
Jul 05, 2019 | 44.39 | 44.56 | 42.58 | 42.92 | 807,400 | -1.66(-3.72%) |
Jul 03, 2019 | 43.04 | 44.96 | 42.43 | 44.58 | 930,900 | +1.55(+3.60%) |
Jul 02, 2019 | 43.50 | 44.43 | 42.62 | 43.03 | 1,067,074 | -0.23(-0.53%) |
Jul 01, 2019 | 44.23 | 45.00 | 42.96 | 43.26 | 1,024,875 | -0.53(-1.21%) |
Jun 28, 2019 | 42.72 | 44.38 | 42.25 | 43.79 | 1,743,700 | +1.28(+3.01%) |
Jun 27, 2019 | 43.07 | 43.46 | 41.60 | 42.51 | 2,059,018 | +0.49(+1.17%) |
Jun 26, 2019 | 40.22 | 42.70 | 39.72 | 42.02 | 1,640,950 | +2.23(+5.60%) |
Jun 25, 2019 | 40.34 | 41.33 | 39.60 | 39.79 | 1,081,335 | -0.01(-0.03%) |
Jun 24, 2019 | 40.79 | 41.17 | 39.55 | 39.80 | 1,525,377 | -1.26(-3.07%) |
Jun 21, 2019 | 39.67 | 41.06 | 39.50 | 41.06 | 1,847,200 | +1.18(+2.96%) |
Jun 20, 2019 | 40.87 | 41.19 | 38.76 | 39.88 | 3,176,035 | -0.80(-1.97%) |
Jun 19, 2019 | 43.05 | 44.34 | 40.24 | 40.68 | 6,012,036 | -3.14(-7.17%) |
Jun 18, 2019 | 40.48 | 46.00 | 40.41 | 43.82 | 8,079,570 | -13.54(-23.61%) |
Jun 17, 2019 | 61.75 | 63.81 | 52.33 | 57.36 | 2,414,998 | -5.62(-8.92%) |
Jun 14, 2019 | 62.64 | 64.23 | 61.98 | 62.98 | 415,900 | +0.00(+0.00%) |
Jun 13, 2019 | 63.02 | 63.72 | 61.76 | 62.98 | 431,873 | +0.44(+0.70%) |
Jun 12, 2019 | 61.84 | 62.85 | 61.33 | 62.54 | 357,391 | +0.53(+0.85%) |
Jun 11, 2019 | 63.80 | 64.74 | 60.70 | 62.01 | 544,536 | -1.64(-2.58%) |
Jun 10, 2019 | 64.31 | 65.61 | 62.50 | 63.65 | 863,827 | -3.36(-5.01%) |
Jun 07, 2019 | 56.05 | 67.86 | 54.94 | 67.01 | 2,145,400 | +11.31(+20.31%) |
Jun 06, 2019 | 56.52 | 56.66 | 55.52 | 55.70 | 269,296 | -1.01(-1.78%) |
Jun 05, 2019 | 56.96 | 57.31 | 56.15 | 56.71 | 247,158 | +0.01(+0.02%) |
Jun 04, 2019 | 56.11 | 57.50 | 55.79 | 56.70 | 522,587 | +0.81(+1.45%) |
Jun 03, 2019 | 56.79 | 57.73 | 54.75 | 55.89 | 692,276 | -0.57(-1.01%) |
May 31, 2019 | 56.02 | 58.47 | 56.02 | 56.46 | 726,800 | -0.09(-0.16%) |
May 30, 2019 | 59.13 | 59.74 | 56.30 | 56.55 | 529,969 | -2.20(-3.74%) |
May 29, 2019 | 58.22 | 59.97 | 57.56 | 58.75 | 255,059 | +0.04(+0.07%) |
May 28, 2019 | 61.88 | 62.76 | 58.08 | 58.71 | 659,136 | -3.12(-5.05%) |
May 24, 2019 | 61.14 | 62.20 | 60.64 | 61.83 | 258,400 | +1.12(+1.84%) |
May 23, 2019 | 61.42 | 61.42 | 59.51 | 60.71 | 352,574 | -1.38(-2.22%) |
May 22, 2019 | 61.09 | 62.45 | 60.23 | 62.09 | 262,804 | +0.33(+0.53%) |
May 21, 2019 | 62.27 | 62.48 | 61.19 | 61.76 | 275,108 | +0.06(+0.10%) |
May 20, 2019 | 60.81 | 63.31 | 60.75 | 61.70 | 314,512 | -0.11(-0.18%) |
May 17, 2019 | 63.14 | 65.00 | 60.98 | 61.81 | 394,200 | -1.97(-3.09%) |
May 16, 2019 | 62.37 | 65.64 | 62.37 | 63.78 | 575,437 | +2.00(+3.24%) |
May 15, 2019 | 62.41 | 63.48 | 61.33 | 61.78 | 437,519 | -1.43(-2.26%) |
May 14, 2019 | 60.71 | 63.94 | 60.23 | 63.21 | 442,696 | +2.95(+4.90%) |
May 13, 2019 | 61.05 | 62.75 | 60.26 | 60.26 | 567,272 | -2.42(-3.86%) |
May 10, 2019 | 63.44 | 64.01 | 61.03 | 62.68 | 372,300 | -0.79(-1.24%) |
May 09, 2019 | 61.63 | 64.74 | 61.35 | 63.47 | 801,346 | +1.19(+1.91%) |
May 08, 2019 | 60.26 | 64.67 | 59.80 | 62.28 | 1,521,077 | +3.78(+6.46%) |
May 07, 2019 | 59.15 | 59.80 | 57.88 | 58.50 | 452,949 | -1.42(-2.37%) |
May 06, 2019 | 56.30 | 60.56 | 56.30 | 59.92 | 608,819 | +2.86(+5.01%) |
May 03, 2019 | 57.32 | 57.69 | 56.25 | 57.06 | 616,100 | -0.08(-0.14%) |
May 02, 2019 | 57.92 | 58.62 | 55.75 | 57.14 | 474,995 | -0.79(-1.36%) |