Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 137.28 | 139.20 | 107.52 | 115.68 | 201,253 | -23.52(-16.90%) |
Jul 30, 2019 | 132.00 | 141.60 | 125.28 | 139.20 | 138,730 | +10.56(+8.21%) |
Jul 29, 2019 | 114.24 | 131.52 | 113.76 | 128.64 | 129,372 | +17.76(+16.02%) |
Jul 26, 2019 | 100.32 | 115.68 | 99.84 | 110.88 | 71,266 | +10.08(+10.00%) |
Jul 25, 2019 | 112.80 | 117.12 | 99.36 | 100.80 | 132,292 | -11.52(-10.26%) |
Jul 24, 2019 | 99.84 | 115.68 | 99.84 | 112.32 | 169,108 | +14.88(+15.27%) |
Jul 23, 2019 | 95.04 | 97.92 | 89.76 | 97.44 | 67,363 | +3.36(+3.57%) |
Jul 22, 2019 | 82.56 | 100.80 | 82.56 | 94.08 | 178,322 | +12.00(+14.62%) |
Jul 19, 2019 | 76.32 | 85.44 | 75.84 | 82.08 | 80,918 | +6.24(+8.23%) |
Jul 18, 2019 | 71.04 | 76.32 | 68.64 | 75.84 | 105,502 | +10.08(+15.33%) |
Jul 17, 2019 | 67.20 | 67.68 | 65.76 | 65.76 | 8,999 | -1.44(-2.14%) |
Jul 16, 2019 | 69.12 | 69.12 | 67.20 | 67.20 | 5,885 | -1.44(-2.10%) |
Jul 15, 2019 | 68.64 | 69.12 | 66.72 | 68.64 | 6,440 | +0.48(+0.70%) |
Jul 12, 2019 | 67.20 | 69.60 | 66.24 | 68.16 | 11,235 | +0.96(+1.43%) |
Jul 11, 2019 | 66.72 | 68.16 | 62.40 | 67.20 | 23,922 | +0.48(+0.72%) |
Jul 10, 2019 | 71.52 | 72.00 | 64.32 | 66.72 | 32,205 | -3.84(-5.44%) |
Jul 09, 2019 | 70.08 | 72.48 | 67.20 | 70.56 | 41,378 | +0.48(+0.68%) |
Jul 08, 2019 | 69.60 | 70.56 | 67.68 | 70.08 | 27,418 | +1.92(+2.82%) |
Jul 05, 2019 | 64.80 | 69.60 | 64.32 | 68.16 | 52,777 | +2.88(+4.41%) |
Jul 03, 2019 | 61.92 | 65.28 | 59.52 | 65.28 | 42,997 | +4.32(+7.09%) |
Jul 02, 2019 | 55.20 | 62.40 | 55.20 | 60.96 | 31,214 | +4.80(+8.55%) |
Jul 01, 2019 | 54.72 | 57.60 | 53.76 | 56.16 | 11,970 | +1.44(+2.63%) |
Jun 28, 2019 | 53.28 | 55.20 | 52.32 | 54.72 | 9,183 | +2.40(+4.59%) |
Jun 27, 2019 | 55.20 | 56.64 | 50.40 | 52.32 | 40,783 | -5.28(-9.17%) |
Jun 26, 2019 | 55.20 | 63.84 | 52.80 | 57.60 | 295,507 | +7.20(+14.29%) |
Jun 25, 2019 | 48.48 | 56.64 | 48.00 | 50.40 | 63,053 | +1.92(+3.96%) |
Jun 24, 2019 | 48.96 | 48.96 | 48.00 | 48.48 | 3,763 | +0.48(+1.00%) |
Jun 21, 2019 | 48.48 | 48.56 | 47.21 | 48.00 | 5,091 | -0.48(-0.99%) |
Jun 20, 2019 | 49.92 | 49.92 | 46.14 | 48.48 | 13,618 | +0.00(+0.00%) |
Jun 19, 2019 | 44.64 | 48.96 | 44.16 | 48.48 | 20,427 | +4.08(+9.19%) |
Jun 18, 2019 | 43.17 | 45.50 | 43.17 | 44.40 | 5,990 | +0.72(+1.65%) |
Jun 17, 2019 | 43.20 | 44.64 | 42.83 | 43.68 | 4,868 | +0.49(+1.13%) |
Jun 14, 2019 | 42.72 | 43.40 | 42.72 | 43.19 | 2,383 | +0.46(+1.08%) |
Jun 13, 2019 | 42.98 | 43.19 | 42.72 | 42.73 | 865 | +0.73(+1.74%) |
Jun 12, 2019 | 43.20 | 43.68 | 41.76 | 42.00 | 787 | +0.24(+0.57%) |
Jun 11, 2019 | 42.24 | 43.19 | 41.65 | 41.76 | 5,024 | -0.96(-2.25%) |
Jun 10, 2019 | 43.68 | 43.68 | 42.12 | 42.72 | 3,818 | -0.14(-0.34%) |
Jun 07, 2019 | 42.24 | 43.33 | 42.24 | 42.86 | 2,241 | +0.90(+2.14%) |
Jun 06, 2019 | 42.72 | 42.72 | 41.54 | 41.97 | 751 | +0.44(+1.06%) |
Jun 05, 2019 | 40.90 | 43.18 | 40.80 | 41.52 | 3,173 | +0.08(+0.19%) |
Jun 04, 2019 | 46.32 | 47.52 | 40.80 | 41.45 | 20,543 | -0.52(-1.25%) |
Jun 03, 2019 | 43.20 | 43.20 | 40.48 | 41.97 | 3,636 | -1.22(-2.82%) |
May 31, 2019 | 42.72 | 43.20 | 40.80 | 43.19 | 3,795 | +1.44(+3.45%) |
May 30, 2019 | 40.68 | 42.34 | 39.96 | 41.75 | 4,344 | +1.06(+2.61%) |
May 29, 2019 | 39.36 | 41.14 | 39.36 | 40.69 | 1,464 | +0.06(+0.14%) |
May 28, 2019 | 42.24 | 42.24 | 39.70 | 40.63 | 4,151 | -1.61(-3.81%) |
May 24, 2019 | 43.68 | 43.68 | 41.28 | 42.24 | 2,643 | -1.21(-2.79%) |
May 23, 2019 | 43.20 | 44.64 | 42.24 | 43.45 | 5,999 | +0.25(+0.58%) |
May 22, 2019 | 41.28 | 43.68 | 41.28 | 43.20 | 2,034 | +0.25(+0.58%) |
May 21, 2019 | 41.28 | 43.68 | 41.28 | 42.96 | 3,795 | +0.72(+1.69%) |
May 20, 2019 | 42.00 | 43.47 | 41.33 | 42.24 | 1,785 | +1.20(+2.91%) |
May 17, 2019 | 41.28 | 42.00 | 40.81 | 41.04 | 3,289 | -0.35(-0.83%) |
May 16, 2019 | 42.72 | 44.16 | 41.09 | 41.39 | 6,924 | +0.59(+1.45%) |
May 15, 2019 | 39.76 | 40.80 | 38.33 | 40.80 | 3,726 | +1.92(+4.94%) |
May 14, 2019 | 37.44 | 38.99 | 36.96 | 38.88 | 3,068 | +0.72(+1.89%) |
May 13, 2019 | 38.88 | 38.93 | 36.70 | 38.16 | 6,153 | -0.55(-1.43%) |
May 10, 2019 | 38.17 | 40.32 | 38.17 | 38.71 | 3,683 | +0.26(+0.69%) |
May 09, 2019 | 38.40 | 38.97 | 37.46 | 38.45 | 3,880 | +0.00(+0.00%) |
May 08, 2019 | 39.36 | 39.36 | 38.05 | 38.45 | 1,783 | -0.19(-0.50%) |
May 07, 2019 | 40.32 | 40.41 | 38.40 | 38.64 | 6,671 | -1.54(-3.82%) |
May 06, 2019 | 39.84 | 40.93 | 39.56 | 40.18 | 6,221 | -0.81(-1.98%) |
May 03, 2019 | 40.57 | 41.48 | 39.94 | 40.99 | 5,206 | +0.43(+1.05%) |
May 02, 2019 | 41.28 | 41.28 | 40.32 | 40.56 | 3,392 | -0.48(-1.17%) |