Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 60.28 | 62.18 | 59.66 | 61.23 | 638,481 | +0.72(+1.18%) |
Jul 30, 2019 | 64.37 | 64.37 | 59.77 | 60.52 | 667,687 | -3.21(-5.03%) |
Jul 29, 2019 | 65.56 | 65.56 | 63.12 | 63.73 | 372,508 | -1.37(-2.11%) |
Jul 26, 2019 | 65.94 | 66.04 | 63.86 | 65.10 | 432,985 | -0.19(-0.30%) |
Jul 25, 2019 | 66.17 | 70.81 | 64.52 | 65.29 | 858,391 | -1.12(-1.69%) |
Jul 24, 2019 | 64.80 | 67.13 | 63.14 | 66.41 | 517,447 | +1.96(+3.04%) |
Jul 23, 2019 | 66.05 | 66.53 | 63.83 | 64.45 | 437,944 | -1.12(-1.71%) |
Jul 22, 2019 | 66.30 | 72.96 | 64.47 | 65.57 | 1,349,243 | -1.19(-1.79%) |
Jul 19, 2019 | 54.14 | 68.14 | 53.69 | 66.76 | 1,508,375 | +12.92(+23.98%) |
Jul 18, 2019 | 54.13 | 55.70 | 53.79 | 53.85 | 331,501 | -0.24(-0.44%) |
Jul 17, 2019 | 56.10 | 56.73 | 54.06 | 54.08 | 543,348 | -2.46(-4.35%) |
Jul 16, 2019 | 55.15 | 57.21 | 55.15 | 56.54 | 440,573 | +1.40(+2.53%) |
Jul 15, 2019 | 55.33 | 56.01 | 54.50 | 55.14 | 300,410 | +0.02(+0.03%) |
Jul 12, 2019 | 52.91 | 55.53 | 52.86 | 55.13 | 419,792 | +2.25(+4.25%) |
Jul 11, 2019 | 52.06 | 55.24 | 51.59 | 52.88 | 745,354 | +2.05(+4.04%) |
Jul 10, 2019 | 52.78 | 52.92 | 50.82 | 50.83 | 359,780 | -1.53(-2.92%) |
Jul 09, 2019 | 53.46 | 54.32 | 52.15 | 52.36 | 277,571 | -1.41(-2.61%) |
Jul 08, 2019 | 54.85 | 55.48 | 53.46 | 53.76 | 494,922 | -1.07(-1.95%) |
Jul 05, 2019 | 51.74 | 55.34 | 51.70 | 54.83 | 497,641 | +2.78(+5.33%) |
Jul 03, 2019 | 50.17 | 53.24 | 50.17 | 52.06 | 434,411 | +2.02(+4.04%) |
Jul 02, 2019 | 49.94 | 50.61 | 49.46 | 50.04 | 312,677 | +0.03(+0.05%) |
Jul 01, 2019 | 53.60 | 53.97 | 49.62 | 50.01 | 483,371 | -2.39(-4.56%) |
Jun 28, 2019 | 52.31 | 52.68 | 51.84 | 52.40 | 498,830 | +0.66(+1.27%) |
Jun 27, 2019 | 52.73 | 53.23 | 50.70 | 51.74 | 312,928 | -0.77(-1.46%) |
Jun 26, 2019 | 52.23 | 54.06 | 52.23 | 52.51 | 659,995 | +0.38(+0.73%) |
Jun 25, 2019 | 50.22 | 52.26 | 49.81 | 52.13 | 705,292 | +2.60(+5.24%) |
Jun 24, 2019 | 50.65 | 51.16 | 48.60 | 49.54 | 892,530 | -1.08(-2.14%) |
Jun 21, 2019 | 50.04 | 50.92 | 49.43 | 50.62 | 538,914 | +0.59(+1.18%) |
Jun 20, 2019 | 49.89 | 50.17 | 49.19 | 50.03 | 314,672 | +0.73(+1.48%) |
Jun 19, 2019 | 49.86 | 50.39 | 49.10 | 49.30 | 269,995 | -0.47(-0.95%) |
Jun 18, 2019 | 48.42 | 49.89 | 48.08 | 49.77 | 443,303 | +1.61(+3.35%) |
Jun 17, 2019 | 47.92 | 49.42 | 47.54 | 48.16 | 410,841 | +0.08(+0.16%) |
Jun 14, 2019 | 49.07 | 49.31 | 47.24 | 48.08 | 553,794 | -0.91(-1.85%) |
Jun 13, 2019 | 48.02 | 49.78 | 47.98 | 48.99 | 429,534 | +0.95(+1.98%) |
Jun 12, 2019 | 49.75 | 49.96 | 47.97 | 48.04 | 332,487 | -1.71(-3.44%) |
Jun 11, 2019 | 48.44 | 50.50 | 48.13 | 49.75 | 500,038 | +1.79(+3.73%) |
Jun 10, 2019 | 47.84 | 49.41 | 47.81 | 47.97 | 302,714 | +0.32(+0.67%) |
Jun 07, 2019 | 47.50 | 47.97 | 47.12 | 47.65 | 410,584 | +0.29(+0.62%) |
Jun 06, 2019 | 48.50 | 48.86 | 46.62 | 47.35 | 1,310,093 | -1.34(-2.74%) |
Jun 05, 2019 | 49.83 | 50.49 | 48.09 | 48.69 | 320,690 | -0.85(-1.71%) |
Jun 04, 2019 | 48.51 | 50.42 | 48.51 | 49.54 | 468,639 | +1.23(+2.56%) |
Jun 03, 2019 | 47.30 | 48.91 | 47.00 | 48.30 | 806,852 | +0.71(+1.48%) |
May 31, 2019 | 46.89 | 47.67 | 45.33 | 47.60 | 1,414,842 | +0.26(+0.55%) |
May 30, 2019 | 47.52 | 48.01 | 47.13 | 47.34 | 601,293 | +0.09(+0.20%) |
May 29, 2019 | 46.86 | 47.49 | 46.70 | 47.24 | 657,065 | -0.09(-0.20%) |
May 28, 2019 | 47.49 | 48.14 | 47.18 | 47.34 | 473,602 | -0.22(-0.46%) |
May 24, 2019 | 47.50 | 48.00 | 46.88 | 47.55 | 432,250 | +0.25(+0.53%) |
May 23, 2019 | 47.33 | 47.91 | 46.92 | 47.30 | 571,369 | -0.34(-0.72%) |
May 22, 2019 | 48.94 | 49.20 | 47.50 | 47.65 | 444,615 | -1.06(-2.17%) |
May 21, 2019 | 47.79 | 49.12 | 46.42 | 48.70 | 671,678 | +0.49(+1.01%) |
May 20, 2019 | 48.37 | 48.47 | 47.39 | 48.22 | 688,735 | -0.30(-0.62%) |
May 17, 2019 | 47.52 | 49.14 | 47.39 | 48.52 | 945,212 | +0.86(+1.80%) |
May 16, 2019 | 48.81 | 49.83 | 46.21 | 47.66 | 2,025,189 | -5.59(-10.49%) |
May 15, 2019 | 53.63 | 53.91 | 52.21 | 53.25 | 491,004 | -0.52(-0.97%) |
May 14, 2019 | 53.24 | 54.04 | 52.06 | 53.77 | 552,219 | +0.71(+1.33%) |
May 13, 2019 | 54.48 | 56.28 | 52.73 | 53.06 | 577,290 | -2.47(-4.45%) |
May 10, 2019 | 56.27 | 56.56 | 54.69 | 55.53 | 424,750 | -0.92(-1.64%) |
May 09, 2019 | 56.18 | 57.09 | 55.82 | 56.46 | 325,703 | -0.31(-0.55%) |
May 08, 2019 | 55.83 | 58.47 | 55.47 | 56.77 | 661,321 | +0.32(+0.57%) |
May 07, 2019 | 56.74 | 57.31 | 55.86 | 56.45 | 281,315 | -0.48(-0.84%) |
May 06, 2019 | 57.05 | 57.85 | 56.36 | 56.93 | 348,412 | -0.83(-1.44%) |
May 03, 2019 | 57.16 | 57.81 | 56.88 | 57.76 | 331,062 | +0.74(+1.30%) |
May 02, 2019 | 56.18 | 57.37 | 56.11 | 57.02 | 232,206 | +0.95(+1.69%) |