Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.32 | 41.61 | 39.61 | 39.69 | 392,755 | -1.31(-3.20%) |
Jul 30, 2019 | 40.73 | 41.66 | 40.52 | 41.00 | 402,933 | +0.00(+0.00%) |
Jul 29, 2019 | 41.91 | 42.13 | 40.70 | 41.00 | 430,255 | -0.77(-1.84%) |
Jul 26, 2019 | 42.29 | 42.59 | 41.18 | 41.77 | 411,700 | -0.30(-0.71%) |
Jul 25, 2019 | 42.14 | 42.36 | 40.53 | 42.07 | 760,774 | -0.19(-0.45%) |
Jul 24, 2019 | 42.52 | 42.82 | 41.65 | 42.26 | 457,452 | -0.29(-0.68%) |
Jul 23, 2019 | 43.51 | 43.51 | 42.16 | 42.55 | 346,607 | -0.79(-1.82%) |
Jul 22, 2019 | 43.09 | 43.39 | 42.41 | 43.34 | 440,023 | +0.24(+0.56%) |
Jul 19, 2019 | 44.13 | 44.63 | 42.68 | 43.10 | 452,200 | -1.09(-2.47%) |
Jul 18, 2019 | 43.76 | 44.22 | 43.53 | 44.19 | 331,097 | +0.41(+0.94%) |
Jul 17, 2019 | 44.24 | 44.30 | 43.19 | 43.78 | 274,684 | -0.46(-1.04%) |
Jul 16, 2019 | 45.60 | 45.76 | 44.22 | 44.24 | 305,497 | -1.37(-3.00%) |
Jul 15, 2019 | 45.63 | 45.66 | 44.79 | 45.61 | 528,606 | +0.10(+0.22%) |
Jul 12, 2019 | 46.65 | 46.83 | 45.39 | 45.51 | 584,600 | -1.24(-2.65%) |
Jul 11, 2019 | 47.43 | 47.89 | 46.48 | 46.75 | 227,732 | -0.78(-1.64%) |
Jul 10, 2019 | 47.58 | 47.94 | 46.55 | 47.53 | 294,036 | +0.24(+0.51%) |
Jul 09, 2019 | 46.33 | 47.34 | 46.11 | 47.29 | 294,353 | +0.70(+1.50%) |
Jul 08, 2019 | 47.03 | 47.47 | 46.14 | 46.59 | 390,362 | -0.64(-1.36%) |
Jul 05, 2019 | 47.00 | 47.91 | 46.46 | 47.23 | 332,700 | +0.02(+0.04%) |
Jul 03, 2019 | 46.79 | 47.23 | 45.95 | 47.21 | 143,300 | +0.42(+0.90%) |
Jul 02, 2019 | 46.50 | 47.60 | 46.18 | 46.79 | 387,026 | +0.89(+1.94%) |
Jul 01, 2019 | 46.73 | 47.03 | 44.75 | 45.90 | 576,015 | -0.62(-1.33%) |
Jun 28, 2019 | 48.91 | 49.13 | 45.60 | 46.52 | 1,246,200 | -2.31(-4.73%) |
Jun 27, 2019 | 49.90 | 50.19 | 48.50 | 48.83 | 544,059 | +0.20(+0.41%) |
Jun 26, 2019 | 49.26 | 49.97 | 48.20 | 48.63 | 313,352 | -0.38(-0.78%) |
Jun 25, 2019 | 48.84 | 50.15 | 48.53 | 49.01 | 506,495 | +0.37(+0.76%) |
Jun 24, 2019 | 50.49 | 50.49 | 48.50 | 48.64 | 512,473 | -1.89(-3.74%) |
Jun 21, 2019 | 50.33 | 50.90 | 49.38 | 50.53 | 712,400 | -0.01(-0.02%) |
Jun 20, 2019 | 50.83 | 51.20 | 49.84 | 50.54 | 274,575 | -0.09(-0.18%) |
Jun 19, 2019 | 50.97 | 51.26 | 50.14 | 50.63 | 169,464 | -0.38(-0.74%) |
Jun 18, 2019 | 51.75 | 52.70 | 50.74 | 51.01 | 273,282 | -0.30(-0.58%) |
Jun 17, 2019 | 49.57 | 51.65 | 49.16 | 51.31 | 565,919 | +2.14(+4.35%) |
Jun 14, 2019 | 50.11 | 50.19 | 49.10 | 49.17 | 345,800 | -0.92(-1.84%) |
Jun 13, 2019 | 49.73 | 50.81 | 49.12 | 50.09 | 324,134 | +0.51(+1.03%) |
Jun 12, 2019 | 48.90 | 49.68 | 48.59 | 49.58 | 361,778 | +0.65(+1.33%) |
Jun 11, 2019 | 50.36 | 50.83 | 48.21 | 48.93 | 335,439 | -1.13(-2.26%) |
Jun 10, 2019 | 49.87 | 51.28 | 49.85 | 50.06 | 376,007 | +0.47(+0.95%) |
Jun 07, 2019 | 48.23 | 49.93 | 48.04 | 49.59 | 423,700 | +1.58(+3.29%) |
Jun 06, 2019 | 49.39 | 49.55 | 47.80 | 48.01 | 462,278 | -1.56(-3.15%) |
Jun 05, 2019 | 50.59 | 50.78 | 49.16 | 49.57 | 346,037 | -0.51(-1.02%) |
Jun 04, 2019 | 49.68 | 50.15 | 48.87 | 50.08 | 548,197 | +1.41(+2.90%) |
Jun 03, 2019 | 47.62 | 49.56 | 47.61 | 48.67 | 319,222 | +1.07(+2.25%) |
May 31, 2019 | 48.16 | 49.37 | 47.21 | 47.60 | 446,800 | -1.03(-2.12%) |
May 30, 2019 | 50.32 | 50.64 | 48.13 | 48.63 | 293,275 | -1.70(-3.38%) |
May 29, 2019 | 49.36 | 51.41 | 47.87 | 50.33 | 659,543 | -1.55(-2.99%) |
May 28, 2019 | 52.35 | 52.99 | 51.56 | 51.88 | 347,369 | -0.45(-0.86%) |
May 24, 2019 | 51.37 | 52.44 | 50.88 | 52.33 | 196,800 | +1.38(+2.71%) |
May 23, 2019 | 50.55 | 50.97 | 49.92 | 50.95 | 218,140 | -0.10(-0.20%) |
May 22, 2019 | 51.31 | 51.67 | 50.32 | 51.05 | 224,872 | -0.52(-1.01%) |
May 21, 2019 | 50.10 | 51.71 | 49.95 | 51.57 | 786,425 | +1.49(+2.98%) |
May 20, 2019 | 52.50 | 52.70 | 49.83 | 50.08 | 527,256 | -1.65(-3.19%) |
May 17, 2019 | 50.85 | 52.34 | 50.85 | 51.73 | 541,700 | +0.76(+1.49%) |
May 16, 2019 | 48.92 | 51.55 | 48.92 | 50.97 | 521,126 | +2.00(+4.08%) |
May 15, 2019 | 49.10 | 50.15 | 48.39 | 48.97 | 842,152 | -0.80(-1.61%) |
May 14, 2019 | 48.85 | 50.55 | 47.74 | 49.77 | 617,464 | +1.24(+2.56%) |
May 13, 2019 | 48.37 | 49.95 | 48.24 | 48.53 | 674,444 | -1.64(-3.27%) |
May 10, 2019 | 50.38 | 50.89 | 48.67 | 50.17 | 888,100 | -0.66(-1.30%) |
May 09, 2019 | 49.85 | 51.48 | 49.27 | 50.83 | 997,760 | +0.37(+0.73%) |
May 08, 2019 | 49.50 | 50.95 | 48.70 | 50.46 | 935,049 | +2.07(+4.28%) |
May 07, 2019 | 48.06 | 49.75 | 47.29 | 48.39 | 983,131 | +0.15(+0.31%) |
May 06, 2019 | 47.67 | 49.09 | 46.02 | 48.24 | 1,948,633 | +5.00(+11.56%) |
May 03, 2019 | 43.05 | 43.55 | 42.13 | 43.24 | 496,200 | +0.50(+1.17%) |
May 02, 2019 | 42.00 | 43.33 | 41.51 | 42.74 | 401,051 | +0.74(+1.76%) |