Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 41.17 | 43.36 | 41.14 | 43.29 | 247,899 | +2.28(+5.56%) |
Jul 30, 2019 | 42.67 | 44.42 | 40.75 | 41.01 | 372,285 | -3.49(-7.84%) |
Jul 29, 2019 | 42.49 | 44.79 | 42.19 | 44.50 | 190,125 | +2.40(+5.70%) |
Jul 26, 2019 | 42.24 | 42.53 | 41.17 | 42.10 | 124,500 | +0.19(+0.45%) |
Jul 25, 2019 | 41.98 | 42.34 | 41.49 | 41.91 | 139,389 | -0.04(-0.10%) |
Jul 24, 2019 | 42.04 | 42.53 | 41.00 | 41.95 | 142,954 | -0.15(-0.36%) |
Jul 23, 2019 | 41.66 | 42.82 | 41.40 | 42.10 | 217,437 | +0.56(+1.35%) |
Jul 22, 2019 | 41.85 | 42.04 | 41.26 | 41.54 | 133,135 | -0.16(-0.38%) |
Jul 19, 2019 | 41.45 | 42.03 | 41.08 | 41.70 | 124,900 | +0.36(+0.87%) |
Jul 18, 2019 | 41.19 | 41.74 | 40.81 | 41.34 | 123,307 | +0.21(+0.51%) |
Jul 17, 2019 | 40.78 | 41.33 | 40.13 | 41.13 | 166,910 | +0.30(+0.73%) |
Jul 16, 2019 | 40.32 | 41.52 | 40.02 | 40.83 | 188,197 | +0.42(+1.04%) |
Jul 15, 2019 | 40.47 | 41.60 | 40.00 | 40.41 | 163,318 | +0.03(+0.07%) |
Jul 12, 2019 | 40.75 | 41.52 | 39.80 | 40.38 | 166,600 | -0.57(-1.39%) |
Jul 11, 2019 | 42.36 | 42.80 | 40.53 | 40.95 | 282,442 | -1.20(-2.85%) |
Jul 10, 2019 | 42.27 | 42.92 | 41.12 | 42.15 | 326,583 | +0.05(+0.12%) |
Jul 09, 2019 | 42.33 | 42.96 | 41.42 | 42.10 | 196,521 | -0.40(-0.94%) |
Jul 08, 2019 | 44.77 | 44.89 | 41.65 | 42.50 | 267,285 | -2.47(-5.49%) |
Jul 05, 2019 | 44.34 | 45.06 | 44.00 | 44.97 | 75,400 | +0.46(+1.03%) |
Jul 03, 2019 | 45.08 | 45.64 | 44.03 | 44.51 | 94,700 | -0.42(-0.93%) |
Jul 02, 2019 | 47.37 | 48.05 | 44.14 | 44.93 | 350,931 | -4.57(-9.23%) |
Jul 01, 2019 | 48.96 | 49.89 | 46.78 | 49.50 | 321,156 | +1.04(+2.15%) |
Jun 28, 2019 | 46.70 | 48.66 | 46.49 | 48.46 | 1,133,400 | +1.95(+4.19%) |
Jun 27, 2019 | 45.93 | 46.94 | 45.93 | 46.51 | 234,861 | +0.71(+1.55%) |
Jun 26, 2019 | 45.79 | 46.53 | 45.32 | 45.80 | 106,788 | +0.10(+0.22%) |
Jun 25, 2019 | 47.25 | 47.41 | 44.76 | 45.70 | 308,472 | -1.45(-3.08%) |
Jun 24, 2019 | 48.06 | 48.99 | 45.97 | 47.15 | 206,707 | -0.20(-0.42%) |
Jun 21, 2019 | 48.63 | 49.28 | 46.91 | 47.35 | 408,600 | -1.30(-2.67%) |
Jun 20, 2019 | 49.12 | 50.02 | 47.87 | 48.65 | 290,111 | -0.47(-0.96%) |
Jun 19, 2019 | 48.13 | 50.00 | 47.50 | 49.12 | 326,067 | +0.81(+1.68%) |
Jun 18, 2019 | 49.91 | 50.00 | 46.57 | 48.31 | 351,662 | +0.14(+0.29%) |
Jun 17, 2019 | 45.24 | 48.92 | 44.83 | 48.17 | 251,919 | +3.18(+7.07%) |
Jun 14, 2019 | 45.43 | 47.08 | 42.39 | 44.99 | 243,500 | -0.62(-1.36%) |
Jun 13, 2019 | 45.54 | 47.10 | 45.03 | 45.61 | 387,144 | +0.46(+1.02%) |
Jun 12, 2019 | 46.00 | 46.96 | 44.13 | 45.15 | 258,425 | -0.86(-1.87%) |
Jun 11, 2019 | 50.01 | 50.55 | 44.17 | 46.01 | 505,734 | -3.00(-6.12%) |
Jun 10, 2019 | 45.49 | 51.50 | 45.49 | 49.01 | 405,060 | +4.46(+10.01%) |
Jun 07, 2019 | 44.85 | 45.51 | 44.08 | 44.55 | 151,400 | -0.19(-0.42%) |
Jun 06, 2019 | 46.28 | 46.69 | 43.93 | 44.74 | 138,515 | -1.41(-3.06%) |
Jun 05, 2019 | 43.32 | 46.50 | 43.20 | 46.15 | 216,526 | +3.22(+7.50%) |
Jun 04, 2019 | 42.90 | 43.16 | 41.00 | 42.93 | 192,131 | +0.46(+1.08%) |
Jun 03, 2019 | 42.43 | 43.29 | 40.80 | 42.47 | 167,012 | -0.19(-0.45%) |
May 31, 2019 | 45.16 | 45.20 | 42.10 | 42.66 | 143,100 | -2.94(-6.45%) |
May 30, 2019 | 46.33 | 47.32 | 44.56 | 45.60 | 74,574 | +0.24(+0.53%) |
May 29, 2019 | 44.62 | 45.56 | 44.27 | 45.36 | 96,225 | +0.51(+1.14%) |
May 28, 2019 | 45.91 | 47.40 | 44.47 | 44.85 | 129,670 | -0.21(-0.47%) |
May 24, 2019 | 45.60 | 46.49 | 44.55 | 45.06 | 104,200 | -0.16(-0.35%) |
May 23, 2019 | 48.44 | 48.44 | 45.01 | 45.22 | 123,691 | -3.31(-6.82%) |
May 22, 2019 | 48.26 | 49.55 | 48.19 | 48.53 | 100,761 | +0.02(+0.04%) |
May 21, 2019 | 46.79 | 48.83 | 45.80 | 48.51 | 142,459 | +1.97(+4.23%) |
May 20, 2019 | 46.99 | 47.12 | 43.37 | 46.54 | 143,017 | -0.09(-0.19%) |
May 17, 2019 | 47.49 | 48.09 | 46.03 | 46.63 | 62,000 | -1.21(-2.53%) |
May 16, 2019 | 47.70 | 48.93 | 45.00 | 47.84 | 242,873 | -0.16(-0.33%) |
May 15, 2019 | 47.06 | 48.96 | 47.00 | 48.00 | 213,263 | +1.33(+2.85%) |
May 14, 2019 | 46.61 | 47.97 | 46.10 | 46.67 | 143,520 | +0.35(+0.76%) |
May 13, 2019 | 44.50 | 47.09 | 43.00 | 46.32 | 282,206 | +1.60(+3.58%) |
May 10, 2019 | 40.52 | 45.53 | 40.18 | 44.72 | 295,400 | +3.89(+9.53%) |
May 09, 2019 | 40.53 | 40.99 | 39.00 | 40.83 | 198,169 | -0.17(-0.41%) |
May 08, 2019 | 40.12 | 41.56 | 39.05 | 41.00 | 134,369 | +0.90(+2.24%) |
May 07, 2019 | 39.32 | 40.53 | 38.99 | 40.10 | 129,168 | +0.65(+1.65%) |
May 06, 2019 | 38.00 | 40.82 | 37.59 | 39.45 | 200,211 | +1.34(+3.52%) |
May 03, 2019 | 39.10 | 39.65 | 37.70 | 38.11 | 189,600 | -0.98(-2.51%) |
May 02, 2019 | 40.50 | 41.19 | 38.51 | 39.09 | 85,282 | -1.60(-3.93%) |