Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 58.78 | 59.06 | 55.13 | 55.16 | 357,770 | -3.50(-5.97%) |
Jul 30, 2019 | 56.73 | 58.85 | 55.75 | 58.66 | 308,144 | +1.44(+2.52%) |
Jul 29, 2019 | 57.03 | 57.67 | 56.54 | 57.22 | 172,381 | +0.17(+0.30%) |
Jul 26, 2019 | 56.47 | 57.41 | 55.68 | 57.05 | 247,200 | +0.54(+0.96%) |
Jul 25, 2019 | 58.03 | 58.24 | 56.27 | 56.51 | 349,907 | -1.57(-2.70%) |
Jul 24, 2019 | 53.51 | 58.18 | 53.38 | 58.08 | 515,407 | +4.16(+7.72%) |
Jul 23, 2019 | 52.62 | 53.92 | 52.37 | 53.92 | 218,854 | +1.70(+3.26%) |
Jul 22, 2019 | 53.19 | 53.92 | 52.01 | 52.22 | 177,866 | -0.90(-1.69%) |
Jul 19, 2019 | 53.36 | 54.33 | 53.09 | 53.12 | 224,700 | -0.13(-0.24%) |
Jul 18, 2019 | 53.93 | 54.10 | 53.01 | 53.25 | 232,818 | -0.82(-1.52%) |
Jul 17, 2019 | 54.70 | 55.01 | 54.00 | 54.07 | 178,469 | -0.84(-1.53%) |
Jul 16, 2019 | 55.23 | 56.24 | 54.85 | 54.91 | 236,722 | -0.11(-0.20%) |
Jul 15, 2019 | 55.80 | 55.80 | 54.72 | 55.02 | 267,124 | -0.75(-1.34%) |
Jul 12, 2019 | 55.63 | 56.57 | 55.63 | 55.77 | 245,200 | +0.14(+0.25%) |
Jul 11, 2019 | 56.38 | 56.38 | 55.04 | 55.63 | 192,441 | -0.51(-0.91%) |
Jul 10, 2019 | 57.11 | 57.54 | 55.58 | 56.14 | 161,602 | -0.62(-1.09%) |
Jul 09, 2019 | 56.49 | 56.84 | 55.51 | 56.76 | 259,033 | -0.13(-0.23%) |
Jul 08, 2019 | 57.70 | 58.16 | 56.60 | 56.89 | 239,750 | -1.25(-2.15%) |
Jul 05, 2019 | 57.96 | 58.38 | 57.45 | 58.14 | 221,800 | -0.35(-0.60%) |
Jul 03, 2019 | 59.26 | 59.47 | 57.63 | 58.49 | 156,800 | -0.49(-0.83%) |
Jul 02, 2019 | 59.81 | 59.81 | 57.78 | 58.98 | 213,056 | -1.01(-1.68%) |
Jul 01, 2019 | 60.51 | 60.55 | 59.32 | 59.99 | 729,778 | +1.12(+1.90%) |
Jun 28, 2019 | 58.04 | 59.16 | 57.89 | 58.87 | 706,100 | +1.02(+1.76%) |
Jun 27, 2019 | 57.19 | 58.21 | 57.19 | 57.85 | 249,181 | +0.75(+1.31%) |
Jun 26, 2019 | 56.02 | 57.27 | 55.75 | 57.10 | 268,928 | +1.36(+2.44%) |
Jun 25, 2019 | 55.58 | 56.16 | 55.23 | 55.74 | 245,926 | +0.15(+0.27%) |
Jun 24, 2019 | 56.33 | 56.92 | 55.47 | 55.59 | 402,259 | -0.63(-1.12%) |
Jun 21, 2019 | 56.87 | 56.95 | 55.98 | 56.22 | 385,700 | -1.08(-1.88%) |
Jun 20, 2019 | 56.51 | 57.43 | 56.18 | 57.30 | 343,315 | +1.44(+2.58%) |
Jun 19, 2019 | 56.46 | 56.71 | 55.70 | 55.86 | 293,294 | -0.58(-1.03%) |
Jun 18, 2019 | 55.00 | 56.65 | 55.00 | 56.44 | 305,356 | +1.90(+3.48%) |
Jun 17, 2019 | 54.15 | 54.94 | 54.01 | 54.54 | 202,768 | +0.45(+0.83%) |
Jun 14, 2019 | 53.98 | 54.52 | 52.80 | 54.09 | 293,400 | -0.05(-0.09%) |
Jun 13, 2019 | 53.34 | 54.15 | 52.60 | 54.14 | 353,639 | +1.21(+2.29%) |
Jun 12, 2019 | 53.30 | 53.40 | 52.15 | 52.93 | 307,638 | -0.80(-1.49%) |
Jun 11, 2019 | 54.57 | 54.88 | 53.23 | 53.73 | 323,032 | -0.02(-0.04%) |
Jun 10, 2019 | 54.94 | 55.66 | 53.51 | 53.75 | 323,322 | -0.94(-1.72%) |
Jun 07, 2019 | 54.16 | 55.31 | 54.01 | 54.69 | 278,700 | +0.76(+1.41%) |
Jun 06, 2019 | 54.11 | 54.66 | 52.76 | 53.93 | 309,992 | -0.45(-0.83%) |
Jun 05, 2019 | 55.03 | 55.39 | 53.80 | 54.38 | 269,442 | -0.29(-0.53%) |
Jun 04, 2019 | 53.63 | 54.72 | 53.26 | 54.67 | 465,403 | +2.21(+4.21%) |
Jun 03, 2019 | 52.12 | 53.45 | 52.12 | 52.46 | 461,915 | +0.29(+0.56%) |
May 31, 2019 | 51.46 | 52.34 | 51.02 | 52.17 | 630,300 | -0.28(-0.53%) |
May 30, 2019 | 50.46 | 52.49 | 50.26 | 52.45 | 866,981 | +2.40(+4.80%) |
May 29, 2019 | 49.22 | 50.67 | 48.61 | 50.05 | 780,128 | +0.15(+0.30%) |
May 28, 2019 | 50.96 | 51.51 | 49.87 | 49.90 | 455,543 | -1.20(-2.35%) |
May 24, 2019 | 52.92 | 53.66 | 51.04 | 51.10 | 557,800 | -1.26(-2.41%) |
May 23, 2019 | 53.99 | 54.11 | 52.26 | 52.36 | 813,186 | -2.04(-3.75%) |
May 22, 2019 | 57.14 | 57.44 | 54.36 | 54.40 | 1,289,634 | -2.65(-4.65%) |
May 21, 2019 | 50.27 | 57.65 | 50.27 | 57.05 | 2,499,944 | +11.50(+25.25%) |
May 20, 2019 | 46.27 | 46.66 | 45.48 | 45.55 | 1,004,107 | -1.14(-2.44%) |
May 17, 2019 | 47.78 | 48.42 | 46.54 | 46.69 | 413,300 | -1.61(-3.33%) |
May 16, 2019 | 47.36 | 49.12 | 46.33 | 48.30 | 422,082 | +1.11(+2.35%) |
May 15, 2019 | 46.01 | 47.37 | 45.96 | 47.19 | 557,924 | +0.45(+0.96%) |
May 14, 2019 | 46.40 | 47.06 | 46.34 | 46.74 | 452,460 | +0.34(+0.73%) |
May 13, 2019 | 47.07 | 47.49 | 45.64 | 46.40 | 390,766 | -2.10(-4.33%) |
May 10, 2019 | 48.18 | 48.73 | 46.96 | 48.50 | 350,200 | +0.01(+0.02%) |
May 09, 2019 | 49.25 | 49.25 | 47.55 | 48.49 | 288,769 | -1.24(-2.49%) |
May 08, 2019 | 49.64 | 50.22 | 49.13 | 49.73 | 277,123 | +0.07(+0.14%) |
May 07, 2019 | 51.14 | 51.75 | 49.26 | 49.66 | 272,897 | -2.40(-4.61%) |
May 06, 2019 | 50.57 | 52.37 | 50.27 | 52.06 | 486,737 | +0.35(+0.68%) |
May 03, 2019 | 49.82 | 51.86 | 49.46 | 51.71 | 458,900 | +2.73(+5.57%) |
May 02, 2019 | 48.87 | 49.84 | 48.26 | 48.98 | 276,822 | +0.21(+0.43%) |