Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 37.00 | 37.60 | 36.30 | 36.60 | 3,723 | +0.00(+0.00%) |
Jul 30, 2019 | 37.80 | 38.11 | 36.40 | 36.60 | 1,689 | -1.40(-3.68%) |
Jul 29, 2019 | 37.40 | 38.80 | 36.00 | 38.00 | 7,132 | +1.00(+2.70%) |
Jul 26, 2019 | 37.00 | 39.20 | 36.55 | 37.00 | 4,985 | +0.20(+0.54%) |
Jul 25, 2019 | 38.00 | 38.19 | 36.40 | 36.80 | 3,376 | -1.00(-2.65%) |
Jul 24, 2019 | 36.80 | 38.80 | 36.80 | 37.80 | 4,559 | +0.80(+2.16%) |
Jul 23, 2019 | 38.00 | 38.20 | 36.00 | 37.00 | 14,048 | -0.20(-0.54%) |
Jul 22, 2019 | 36.60 | 38.80 | 35.38 | 37.20 | 5,542 | -0.60(-1.59%) |
Jul 19, 2019 | 38.20 | 39.30 | 37.74 | 37.80 | 465 | -0.80(-2.07%) |
Jul 18, 2019 | 38.80 | 39.08 | 37.20 | 38.60 | 2,136 | +0.00(+0.00%) |
Jul 17, 2019 | 39.20 | 42.00 | 38.60 | 38.60 | 7,641 | -0.40(-1.03%) |
Jul 16, 2019 | 36.80 | 40.00 | 36.20 | 39.00 | 7,145 | +2.00(+5.41%) |
Jul 15, 2019 | 35.20 | 37.40 | 35.20 | 37.00 | 1,859 | +1.80(+5.11%) |
Jul 12, 2019 | 35.20 | 38.00 | 35.20 | 35.20 | 4,770 | -0.20(-0.56%) |
Jul 11, 2019 | 35.00 | 36.00 | 33.20 | 35.40 | 3,913 | +0.80(+2.31%) |
Jul 10, 2019 | 36.00 | 37.00 | 34.00 | 34.60 | 7,892 | -1.40(-3.89%) |
Jul 09, 2019 | 38.00 | 38.50 | 35.60 | 36.00 | 7,716 | -1.80(-4.76%) |
Jul 08, 2019 | 40.00 | 40.60 | 37.60 | 37.80 | 5,565 | -2.40(-5.97%) |
Jul 05, 2019 | 40.00 | 40.60 | 39.40 | 40.20 | 2,670 | +0.20(+0.50%) |
Jul 03, 2019 | 40.80 | 40.80 | 38.40 | 40.00 | 4,370 | -0.80(-1.96%) |
Jul 02, 2019 | 42.40 | 43.00 | 39.60 | 40.80 | 5,870 | -1.60(-3.77%) |
Jul 01, 2019 | 39.80 | 44.80 | 38.20 | 42.40 | 29,446 | +3.80(+9.84%) |
Jun 28, 2019 | 40.40 | 41.20 | 36.80 | 38.60 | 10,635 | -2.00(-4.93%) |
Jun 27, 2019 | 40.60 | 42.60 | 40.00 | 40.60 | 5,947 | +0.20(+0.50%) |
Jun 26, 2019 | 41.00 | 42.00 | 38.40 | 40.40 | 8,424 | -1.00(-2.42%) |
Jun 25, 2019 | 42.60 | 44.40 | 41.00 | 41.40 | 6,026 | -0.80(-1.90%) |
Jun 24, 2019 | 46.20 | 46.24 | 38.20 | 42.20 | 18,640 | -4.20(-9.05%) |
Jun 21, 2019 | 49.20 | 50.00 | 45.40 | 46.40 | 14,980 | -1.80(-3.73%) |
Jun 20, 2019 | 49.00 | 50.80 | 48.00 | 48.20 | 4,997 | -0.20(-0.41%) |
Jun 19, 2019 | 50.40 | 51.40 | 48.40 | 48.40 | 9,708 | -3.40(-6.56%) |
Jun 18, 2019 | 51.20 | 53.00 | 50.20 | 51.80 | 9,129 | +1.20(+2.37%) |
Jun 17, 2019 | 50.00 | 52.80 | 48.20 | 50.60 | 13,795 | +0.60(+1.20%) |
Jun 14, 2019 | 54.40 | 55.00 | 49.40 | 50.00 | 16,675 | -3.40(-6.37%) |
Jun 13, 2019 | 53.20 | 55.40 | 52.80 | 53.40 | 8,881 | +0.40(+0.75%) |
Jun 12, 2019 | 57.80 | 57.80 | 50.60 | 53.00 | 20,325 | -5.00(-8.62%) |
Jun 11, 2019 | 71.20 | 73.60 | 49.00 | 58.00 | 165,388 | -19.60(-25.26%) |
Jun 10, 2019 | 73.40 | 79.00 | 73.40 | 77.60 | 5,415 | +4.40(+6.01%) |
Jun 07, 2019 | 71.60 | 77.24 | 71.40 | 73.20 | 6,720 | +2.20(+3.10%) |
Jun 06, 2019 | 74.40 | 79.00 | 71.00 | 71.00 | 8,413 | -5.40(-7.07%) |
Jun 05, 2019 | 77.20 | 79.60 | 74.90 | 76.40 | 2,991 | -0.80(-1.04%) |
Jun 04, 2019 | 80.80 | 82.80 | 76.00 | 77.20 | 4,052 | -4.40(-5.39%) |
Jun 03, 2019 | 84.60 | 88.60 | 80.00 | 81.60 | 13,084 | -2.60(-3.09%) |
May 31, 2019 | 84.00 | 85.89 | 79.60 | 84.20 | 9,730 | -0.40(-0.47%) |
May 30, 2019 | 84.00 | 85.40 | 78.00 | 84.60 | 9,506 | +1.40(+1.68%) |
May 29, 2019 | 83.00 | 87.40 | 82.00 | 83.20 | 5,175 | -1.40(-1.65%) |
May 28, 2019 | 80.60 | 85.00 | 79.00 | 84.60 | 9,231 | +7.40(+9.59%) |
May 24, 2019 | 73.00 | 79.00 | 73.00 | 77.20 | 8,050 | +4.60(+6.34%) |
May 23, 2019 | 72.20 | 73.20 | 71.30 | 72.60 | 3,216 | +0.80(+1.11%) |
May 22, 2019 | 70.00 | 73.38 | 68.00 | 71.80 | 3,449 | +1.80(+2.57%) |
May 21, 2019 | 66.80 | 73.60 | 66.80 | 70.00 | 6,187 | +2.00(+2.94%) |
May 20, 2019 | 67.80 | 69.50 | 65.00 | 68.00 | 9,634 | -1.80(-2.58%) |
May 17, 2019 | 75.40 | 76.60 | 69.40 | 69.80 | 11,195 | -6.80(-8.88%) |
May 16, 2019 | 79.40 | 82.20 | 73.40 | 76.60 | 12,814 | -7.80(-9.24%) |
May 15, 2019 | 80.60 | 86.80 | 80.40 | 84.40 | 9,181 | +4.00(+4.98%) |
May 14, 2019 | 80.00 | 85.80 | 78.80 | 80.40 | 12,082 | +1.60(+2.03%) |
May 13, 2019 | 80.60 | 81.27 | 76.00 | 78.80 | 8,105 | -3.80(-4.60%) |
May 10, 2019 | 82.40 | 83.60 | 81.20 | 82.60 | 5,480 | +0.20(+0.24%) |
May 09, 2019 | 85.00 | 86.00 | 77.00 | 82.40 | 12,757 | -3.00(-3.51%) |
May 08, 2019 | 84.60 | 86.12 | 82.60 | 85.40 | 5,009 | +0.40(+0.47%) |
May 07, 2019 | 88.00 | 88.17 | 83.80 | 85.00 | 6,168 | -0.80(-0.93%) |
May 06, 2019 | 86.20 | 87.20 | 83.60 | 85.80 | 8,821 | -0.60(-0.69%) |
May 03, 2019 | 88.80 | 90.00 | 85.80 | 86.40 | 9,365 | -1.00(-1.14%) |
May 02, 2019 | 89.20 | 92.00 | 85.80 | 87.40 | 8,764 | -1.80(-2.02%) |