Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 47.25 | 47.54 | 43.81 | 44.41 | 909,706 | -1.50(-3.27%) |
Jul 30, 2019 | 47.04 | 47.37 | 45.48 | 45.91 | 499,522 | -1.57(-3.31%) |
Jul 29, 2019 | 49.91 | 50.10 | 47.38 | 47.48 | 457,211 | -2.25(-4.52%) |
Jul 26, 2019 | 48.25 | 49.85 | 47.73 | 49.73 | 451,200 | +1.63(+3.39%) |
Jul 25, 2019 | 50.87 | 51.39 | 48.00 | 48.10 | 498,256 | -2.51(-4.96%) |
Jul 24, 2019 | 48.91 | 51.16 | 48.25 | 50.61 | 493,913 | +1.55(+3.16%) |
Jul 23, 2019 | 50.76 | 50.76 | 48.92 | 49.06 | 407,650 | -1.53(-3.02%) |
Jul 22, 2019 | 49.59 | 51.10 | 49.04 | 50.59 | 462,195 | +1.46(+2.97%) |
Jul 19, 2019 | 50.03 | 51.00 | 48.72 | 49.13 | 567,300 | -0.72(-1.44%) |
Jul 18, 2019 | 47.56 | 50.00 | 47.20 | 49.85 | 604,774 | +2.11(+4.42%) |
Jul 17, 2019 | 46.96 | 48.70 | 46.73 | 47.74 | 473,812 | +0.78(+1.66%) |
Jul 16, 2019 | 48.01 | 48.01 | 46.27 | 46.96 | 340,189 | -1.05(-2.19%) |
Jul 15, 2019 | 47.38 | 48.18 | 45.84 | 48.01 | 386,055 | +0.53(+1.12%) |
Jul 12, 2019 | 46.15 | 47.86 | 45.45 | 47.48 | 344,500 | +1.52(+3.31%) |
Jul 11, 2019 | 46.07 | 46.32 | 44.83 | 45.96 | 304,239 | +0.05(+0.11%) |
Jul 10, 2019 | 46.61 | 46.96 | 44.71 | 45.91 | 561,448 | -0.55(-1.18%) |
Jul 09, 2019 | 44.87 | 46.55 | 44.36 | 46.46 | 479,777 | +1.20(+2.65%) |
Jul 08, 2019 | 47.49 | 47.65 | 44.55 | 45.26 | 624,488 | -2.34(-4.92%) |
Jul 05, 2019 | 48.55 | 48.93 | 46.96 | 47.60 | 435,200 | -0.93(-1.92%) |
Jul 03, 2019 | 46.87 | 48.76 | 46.24 | 48.53 | 314,300 | +1.79(+3.83%) |
Jul 02, 2019 | 50.20 | 50.29 | 46.08 | 46.74 | 839,025 | -3.26(-6.52%) |
Jul 01, 2019 | 52.00 | 52.48 | 49.65 | 50.00 | 385,561 | -1.37(-2.67%) |
Jun 28, 2019 | 49.75 | 51.54 | 49.20 | 51.37 | 998,200 | +1.64(+3.30%) |
Jun 27, 2019 | 48.86 | 49.88 | 48.78 | 49.73 | 505,102 | +1.01(+2.07%) |
Jun 26, 2019 | 50.63 | 52.00 | 48.15 | 48.72 | 401,471 | -1.56(-3.10%) |
Jun 25, 2019 | 50.38 | 52.33 | 49.79 | 50.28 | 457,447 | +0.15(+0.30%) |
Jun 24, 2019 | 53.54 | 53.97 | 49.89 | 50.13 | 623,810 | -3.06(-5.75%) |
Jun 21, 2019 | 52.25 | 54.09 | 50.94 | 53.19 | 1,169,800 | +0.52(+0.99%) |
Jun 20, 2019 | 53.05 | 53.77 | 52.17 | 52.67 | 402,936 | +0.72(+1.39%) |
Jun 19, 2019 | 53.10 | 53.65 | 51.74 | 51.95 | 433,457 | -1.08(-2.04%) |
Jun 18, 2019 | 51.75 | 55.23 | 51.51 | 53.03 | 609,301 | +1.60(+3.11%) |
Jun 17, 2019 | 49.59 | 52.33 | 49.34 | 51.43 | 610,291 | +3.16(+6.55%) |
Jun 14, 2019 | 49.93 | 50.04 | 47.88 | 48.27 | 522,900 | -1.16(-2.35%) |
Jun 13, 2019 | 46.89 | 50.02 | 46.89 | 49.43 | 402,504 | +2.58(+5.51%) |
Jun 12, 2019 | 46.69 | 47.24 | 45.94 | 46.85 | 294,438 | +0.22(+0.47%) |
Jun 11, 2019 | 48.92 | 49.27 | 45.89 | 46.63 | 250,047 | -1.61(-3.34%) |
Jun 10, 2019 | 49.16 | 50.24 | 48.17 | 48.24 | 344,906 | -0.57(-1.17%) |
Jun 07, 2019 | 46.61 | 49.25 | 45.61 | 48.81 | 489,100 | +2.61(+5.65%) |
Jun 06, 2019 | 47.88 | 47.88 | 45.84 | 46.20 | 433,239 | -1.62(-3.39%) |
Jun 05, 2019 | 47.68 | 49.22 | 45.85 | 47.82 | 543,307 | +1.26(+2.71%) |
Jun 04, 2019 | 45.76 | 46.63 | 43.91 | 46.56 | 703,864 | +1.64(+3.65%) |
Jun 03, 2019 | 43.16 | 45.31 | 42.47 | 44.92 | 537,610 | +1.90(+4.42%) |
May 31, 2019 | 42.80 | 43.16 | 41.41 | 43.02 | 663,400 | -0.70(-1.60%) |
May 30, 2019 | 47.01 | 47.77 | 43.14 | 43.72 | 765,313 | -2.93(-6.28%) |
May 29, 2019 | 48.26 | 48.88 | 45.74 | 46.65 | 729,356 | -2.27(-4.64%) |
May 28, 2019 | 47.63 | 51.17 | 47.63 | 48.92 | 1,663,540 | +3.28(+7.19%) |
May 24, 2019 | 42.80 | 46.59 | 42.25 | 45.64 | 1,874,000 | +3.16(+7.44%) |
May 23, 2019 | 42.00 | 43.40 | 41.66 | 42.48 | 562,498 | -0.14(-0.33%) |
May 22, 2019 | 42.76 | 43.76 | 41.71 | 42.62 | 404,927 | -0.38(-0.88%) |
May 21, 2019 | 42.61 | 43.12 | 40.29 | 43.00 | 740,978 | +1.00(+2.38%) |
May 20, 2019 | 44.72 | 44.72 | 41.85 | 42.00 | 629,286 | -2.72(-6.08%) |
May 17, 2019 | 45.70 | 45.91 | 44.64 | 44.72 | 373,700 | -1.42(-3.08%) |
May 16, 2019 | 45.75 | 47.06 | 45.49 | 46.14 | 320,735 | +0.45(+0.98%) |
May 15, 2019 | 44.71 | 46.13 | 44.05 | 45.69 | 391,720 | +0.89(+1.99%) |
May 14, 2019 | 44.19 | 45.70 | 43.64 | 44.80 | 446,794 | +0.94(+2.14%) |
May 13, 2019 | 45.00 | 45.23 | 43.05 | 43.86 | 677,150 | -1.94(-4.24%) |
May 10, 2019 | 45.45 | 46.19 | 43.75 | 45.80 | 680,400 | -0.27(-0.59%) |
May 09, 2019 | 44.83 | 46.46 | 44.51 | 46.07 | 544,213 | +0.44(+0.96%) |
May 08, 2019 | 48.90 | 49.30 | 45.53 | 45.63 | 958,773 | -4.25(-8.52%) |
May 07, 2019 | 51.99 | 52.23 | 49.01 | 49.88 | 564,930 | -2.44(-4.66%) |
May 06, 2019 | 49.93 | 52.63 | 49.59 | 52.32 | 384,372 | +0.75(+1.45%) |
May 03, 2019 | 50.27 | 51.59 | 49.77 | 51.57 | 438,500 | +1.71(+3.43%) |
May 02, 2019 | 48.72 | 50.49 | 48.61 | 49.86 | 354,151 | +1.26(+2.59%) |