Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 29.85 | 30.31 | 29.13 | 29.66 | 343,300 | -0.28(-0.94%) |
Jul 30, 2019 | 30.50 | 30.62 | 29.23 | 29.94 | 352,551 | -0.55(-1.79%) |
Jul 29, 2019 | 31.68 | 31.99 | 30.17 | 30.49 | 257,493 | -1.21(-3.81%) |
Jul 26, 2019 | 31.25 | 32.35 | 30.59 | 31.70 | 390,668 | +0.50(+1.62%) |
Jul 25, 2019 | 32.62 | 32.81 | 31.08 | 31.19 | 289,523 | -1.44(-4.41%) |
Jul 24, 2019 | 31.42 | 33.04 | 31.17 | 32.63 | 482,961 | +1.08(+3.44%) |
Jul 23, 2019 | 32.33 | 32.43 | 31.47 | 31.55 | 171,508 | -0.55(-1.70%) |
Jul 22, 2019 | 32.50 | 32.63 | 31.68 | 32.09 | 181,143 | -0.31(-0.95%) |
Jul 19, 2019 | 31.80 | 32.50 | 31.14 | 32.40 | 273,854 | +0.57(+1.79%) |
Jul 18, 2019 | 33.85 | 33.86 | 31.20 | 31.83 | 342,575 | -2.15(-6.33%) |
Jul 17, 2019 | 35.12 | 35.25 | 33.77 | 33.98 | 245,869 | -1.23(-3.50%) |
Jul 16, 2019 | 35.42 | 35.94 | 34.35 | 35.22 | 478,204 | -0.45(-1.25%) |
Jul 15, 2019 | 39.13 | 39.13 | 35.35 | 35.66 | 333,230 | -3.41(-8.73%) |
Jul 12, 2019 | 39.87 | 40.68 | 38.56 | 39.07 | 195,817 | -0.91(-2.28%) |
Jul 11, 2019 | 41.04 | 41.21 | 39.92 | 39.98 | 128,751 | -1.26(-3.05%) |
Jul 10, 2019 | 40.31 | 41.53 | 40.21 | 41.24 | 183,826 | +0.98(+2.43%) |
Jul 09, 2019 | 40.94 | 41.39 | 39.56 | 40.26 | 286,483 | -1.07(-2.58%) |
Jul 08, 2019 | 40.36 | 41.67 | 40.36 | 41.33 | 167,951 | +0.68(+1.67%) |
Jul 05, 2019 | 40.90 | 41.48 | 39.98 | 40.65 | 148,222 | -0.64(-1.54%) |
Jul 03, 2019 | 40.48 | 41.36 | 39.97 | 41.29 | 128,652 | +0.94(+2.34%) |
Jul 02, 2019 | 42.43 | 42.59 | 39.76 | 40.35 | 247,881 | -2.05(-4.84%) |
Jul 01, 2019 | 42.97 | 43.63 | 41.97 | 42.40 | 287,329 | -0.56(-1.31%) |
Jun 28, 2019 | 41.80 | 43.05 | 41.56 | 42.96 | 3,112,785 | +1.18(+2.83%) |
Jun 27, 2019 | 41.90 | 42.31 | 41.47 | 41.78 | 249,536 | +0.04(+0.10%) |
Jun 26, 2019 | 41.41 | 42.60 | 41.18 | 41.74 | 296,329 | +0.46(+1.12%) |
Jun 25, 2019 | 43.87 | 43.92 | 41.07 | 41.27 | 470,377 | -2.60(-5.92%) |
Jun 24, 2019 | 44.49 | 44.68 | 43.43 | 43.87 | 235,124 | -0.57(-1.29%) |
Jun 21, 2019 | 44.77 | 44.90 | 43.94 | 44.45 | 210,796 | +0.02(+0.06%) |
Jun 20, 2019 | 44.55 | 45.36 | 43.87 | 44.42 | 362,506 | +0.47(+1.07%) |
Jun 19, 2019 | 43.94 | 44.65 | 43.87 | 43.95 | 125,387 | +0.02(+0.06%) |
Jun 18, 2019 | 44.37 | 45.36 | 43.62 | 43.92 | 177,649 | +0.06(+0.13%) |
Jun 17, 2019 | 43.62 | 44.63 | 43.50 | 43.87 | 279,825 | +0.25(+0.57%) |
Jun 14, 2019 | 43.63 | 44.10 | 43.13 | 43.62 | 166,100 | +0.00(+0.00%) |
Jun 13, 2019 | 43.82 | 44.00 | 43.46 | 43.62 | 239,986 | +0.02(+0.04%) |
Jun 12, 2019 | 42.96 | 44.29 | 42.49 | 43.60 | 207,451 | -0.01(-0.02%) |
Jun 11, 2019 | 43.73 | 44.35 | 43.20 | 43.61 | 191,190 | +0.00(+0.00%) |
Jun 10, 2019 | 44.72 | 45.01 | 43.51 | 43.61 | 221,302 | -0.91(-2.05%) |
Jun 07, 2019 | 43.90 | 45.32 | 43.63 | 44.52 | 254,284 | +0.82(+1.88%) |
Jun 06, 2019 | 43.92 | 44.25 | 43.52 | 43.70 | 129,090 | -0.05(-0.11%) |
Jun 05, 2019 | 44.23 | 44.23 | 43.44 | 43.75 | 134,466 | -0.44(-0.99%) |
Jun 04, 2019 | 43.74 | 44.48 | 43.69 | 44.19 | 155,375 | +0.46(+1.04%) |
Jun 03, 2019 | 43.60 | 44.00 | 43.36 | 43.73 | 160,724 | +0.15(+0.34%) |
May 31, 2019 | 44.09 | 44.09 | 43.09 | 43.58 | 150,154 | -1.03(-2.32%) |
May 30, 2019 | 45.46 | 45.72 | 44.37 | 44.62 | 165,332 | -0.76(-1.68%) |
May 29, 2019 | 45.94 | 46.12 | 44.81 | 45.38 | 235,886 | -0.89(-1.91%) |
May 28, 2019 | 45.31 | 46.36 | 45.31 | 46.27 | 392,800 | +0.77(+1.69%) |
May 24, 2019 | 45.45 | 45.92 | 44.97 | 45.50 | 186,274 | +0.17(+0.38%) |
May 23, 2019 | 46.02 | 46.02 | 44.83 | 45.32 | 126,421 | -0.75(-1.62%) |
May 22, 2019 | 46.27 | 47.14 | 45.58 | 46.07 | 111,711 | -0.49(-1.05%) |
May 21, 2019 | 46.73 | 47.19 | 46.10 | 46.56 | 141,442 | +0.19(+0.41%) |
May 20, 2019 | 45.58 | 46.85 | 44.64 | 46.37 | 199,464 | +0.42(+0.92%) |
May 17, 2019 | 46.59 | 47.20 | 45.71 | 45.94 | 179,871 | -1.24(-2.63%) |
May 16, 2019 | 46.54 | 48.39 | 46.50 | 47.19 | 212,611 | +0.70(+1.51%) |
May 15, 2019 | 44.29 | 47.06 | 43.29 | 46.48 | 267,487 | +0.55(+1.21%) |
May 14, 2019 | 46.37 | 47.49 | 45.09 | 45.93 | 171,518 | -0.31(-0.68%) |
May 13, 2019 | 47.89 | 48.33 | 46.04 | 46.24 | 148,106 | -2.24(-4.61%) |
May 10, 2019 | 48.87 | 49.37 | 47.95 | 48.48 | 378,588 | -0.80(-1.63%) |
May 09, 2019 | 48.66 | 49.34 | 48.39 | 49.28 | 166,709 | +0.16(+0.32%) |
May 08, 2019 | 48.85 | 49.43 | 48.39 | 49.12 | 280,192 | +0.08(+0.17%) |
May 07, 2019 | 49.35 | 49.39 | 48.44 | 49.04 | 262,330 | -0.54(-1.09%) |
May 06, 2019 | 48.24 | 49.99 | 48.17 | 49.58 | 249,776 | +0.73(+1.49%) |
May 03, 2019 | 47.23 | 49.42 | 47.23 | 48.85 | 162,718 | +1.97(+4.20%) |
May 02, 2019 | 46.74 | 47.20 | 46.74 | 46.88 | 199,480 | +0.03(+0.07%) |