Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 54.40 | 54.80 | 51.60 | 52.20 | 56,373 | +0.20(+0.38%) |
Jul 30, 2019 | 51.00 | 54.40 | 49.40 | 52.00 | 43,011 | +0.00(+0.00%) |
Jul 29, 2019 | 49.20 | 53.00 | 49.00 | 52.00 | 54,848 | +3.20(+6.56%) |
Jul 26, 2019 | 54.40 | 55.90 | 48.00 | 48.80 | 94,335 | -5.60(-10.29%) |
Jul 25, 2019 | 55.00 | 55.80 | 53.80 | 54.40 | 32,040 | -0.80(-1.45%) |
Jul 24, 2019 | 53.80 | 55.90 | 53.20 | 55.20 | 33,642 | +1.00(+1.85%) |
Jul 23, 2019 | 53.80 | 55.20 | 52.80 | 54.20 | 36,972 | +0.40(+0.74%) |
Jul 22, 2019 | 54.20 | 55.00 | 52.60 | 53.80 | 51,427 | -0.60(-1.10%) |
Jul 19, 2019 | 55.40 | 56.00 | 54.10 | 54.40 | 47,270 | -1.80(-3.20%) |
Jul 18, 2019 | 55.60 | 56.20 | 54.40 | 56.20 | 49,323 | -0.40(-0.71%) |
Jul 17, 2019 | 55.40 | 57.20 | 55.00 | 56.60 | 43,152 | +0.80(+1.43%) |
Jul 16, 2019 | 56.40 | 58.00 | 54.40 | 55.80 | 69,020 | -1.00(-1.76%) |
Jul 15, 2019 | 55.40 | 57.20 | 54.00 | 56.80 | 43,409 | +1.40(+2.53%) |
Jul 12, 2019 | 55.40 | 56.06 | 53.10 | 55.40 | 75,375 | -0.20(-0.36%) |
Jul 11, 2019 | 58.00 | 58.59 | 54.80 | 55.60 | 71,131 | -1.80(-3.14%) |
Jul 10, 2019 | 57.20 | 60.40 | 53.00 | 57.40 | 121,051 | +3.20(+5.90%) |
Jul 09, 2019 | 49.20 | 54.80 | 49.00 | 54.20 | 88,973 | +5.20(+10.61%) |
Jul 08, 2019 | 48.80 | 49.00 | 46.40 | 49.00 | 49,067 | +0.00(+0.00%) |
Jul 05, 2019 | 47.00 | 49.20 | 46.60 | 49.00 | 40,295 | +0.60(+1.24%) |
Jul 03, 2019 | 48.80 | 49.60 | 47.40 | 48.40 | 45,655 | +0.00(+0.00%) |
Jul 02, 2019 | 51.20 | 51.60 | 47.20 | 48.40 | 61,382 | -2.30(-4.54%) |
Jul 01, 2019 | 53.00 | 53.00 | 48.20 | 50.70 | 90,509 | +0.10(+0.20%) |
Jun 28, 2019 | 42.60 | 51.80 | 42.60 | 50.60 | 606,905 | +8.60(+20.48%) |
Jun 27, 2019 | 44.00 | 44.00 | 41.60 | 42.00 | 47,475 | -1.60(-3.67%) |
Jun 26, 2019 | 44.00 | 44.40 | 40.40 | 43.60 | 75,909 | -0.20(-0.46%) |
Jun 25, 2019 | 46.40 | 46.60 | 43.60 | 43.80 | 58,131 | -2.40(-5.19%) |
Jun 24, 2019 | 47.00 | 47.00 | 45.40 | 46.20 | 55,654 | -0.80(-1.70%) |
Jun 21, 2019 | 48.00 | 48.00 | 45.00 | 47.00 | 82,695 | -0.20(-0.42%) |
Jun 20, 2019 | 48.40 | 48.80 | 46.60 | 47.20 | 39,592 | -1.00(-2.07%) |
Jun 19, 2019 | 48.20 | 48.60 | 47.40 | 48.20 | 32,981 | -0.20(-0.41%) |
Jun 18, 2019 | 47.00 | 48.60 | 46.20 | 48.40 | 49,154 | +1.60(+3.42%) |
Jun 17, 2019 | 47.00 | 47.80 | 46.20 | 46.80 | 36,320 | -0.40(-0.85%) |
Jun 14, 2019 | 48.60 | 49.00 | 46.60 | 47.20 | 37,375 | -1.40(-2.88%) |
Jun 13, 2019 | 47.80 | 49.00 | 46.60 | 48.60 | 33,464 | +1.40(+2.97%) |
Jun 12, 2019 | 47.00 | 47.80 | 46.60 | 47.20 | 31,532 | -0.20(-0.42%) |
Jun 11, 2019 | 48.00 | 48.80 | 47.00 | 47.40 | 37,979 | +0.00(+0.00%) |
Jun 10, 2019 | 46.60 | 47.60 | 46.20 | 47.40 | 42,059 | +1.00(+2.16%) |
Jun 07, 2019 | 49.60 | 50.00 | 46.20 | 46.40 | 66,295 | -3.20(-6.45%) |
Jun 06, 2019 | 46.80 | 50.00 | 46.20 | 49.60 | 75,131 | +3.40(+7.36%) |
Jun 05, 2019 | 48.40 | 49.80 | 44.80 | 46.20 | 74,132 | -2.40(-4.94%) |
Jun 04, 2019 | 49.00 | 50.60 | 46.20 | 48.60 | 92,425 | -0.40(-0.82%) |
Jun 03, 2019 | 51.80 | 52.80 | 48.80 | 49.00 | 64,443 | -2.80(-5.41%) |
May 31, 2019 | 52.40 | 52.80 | 51.20 | 51.80 | 31,005 | -1.40(-2.63%) |
May 30, 2019 | 56.20 | 56.80 | 52.60 | 53.20 | 50,574 | -3.40(-6.01%) |
May 29, 2019 | 51.80 | 57.00 | 51.00 | 56.60 | 57,627 | +4.20(+8.02%) |
May 28, 2019 | 55.00 | 55.40 | 51.80 | 52.40 | 70,532 | -2.40(-4.38%) |
May 24, 2019 | 56.20 | 57.20 | 54.10 | 54.80 | 44,985 | -1.20(-2.14%) |
May 23, 2019 | 57.20 | 57.80 | 55.20 | 56.00 | 44,065 | -2.00(-3.45%) |
May 22, 2019 | 59.00 | 59.20 | 57.00 | 58.00 | 51,180 | -1.20(-2.03%) |
May 21, 2019 | 57.20 | 60.20 | 57.20 | 59.20 | 55,792 | +2.00(+3.50%) |
May 20, 2019 | 57.40 | 57.80 | 55.60 | 57.20 | 46,036 | -0.80(-1.38%) |
May 17, 2019 | 55.80 | 58.60 | 55.10 | 58.00 | 75,625 | +2.20(+3.94%) |
May 16, 2019 | 61.20 | 61.60 | 55.60 | 55.80 | 199,779 | -6.00(-9.71%) |
May 15, 2019 | 63.00 | 63.40 | 58.00 | 61.80 | 132,753 | -1.20(-1.90%) |
May 14, 2019 | 64.40 | 64.60 | 62.20 | 63.00 | 55,142 | -1.00(-1.56%) |
May 13, 2019 | 65.20 | 65.60 | 62.00 | 64.00 | 92,398 | -2.20(-3.32%) |
May 10, 2019 | 63.20 | 67.40 | 63.20 | 66.20 | 78,910 | +2.60(+4.09%) |
May 09, 2019 | 64.60 | 65.60 | 60.40 | 63.60 | 174,897 | -6.60(-9.40%) |
May 08, 2019 | 70.80 | 72.80 | 69.40 | 70.20 | 87,167 | -1.00(-1.40%) |
May 07, 2019 | 72.00 | 73.20 | 70.60 | 71.20 | 55,282 | -1.20(-1.66%) |
May 06, 2019 | 70.00 | 73.80 | 69.60 | 72.40 | 70,205 | -0.80(-1.09%) |
May 03, 2019 | 71.20 | 74.00 | 69.00 | 73.20 | 80,585 | +2.00(+2.81%) |
May 02, 2019 | 74.20 | 74.20 | 70.80 | 71.20 | 97,051 | -3.00(-4.04%) |