Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.61 | 35.12 | 34.15 | 34.83 | 1,376,575 | +0.39(+1.13%) |
Jul 30, 2018 | 34.95 | 35.75 | 34.27 | 34.44 | 1,297,599 | -0.68(-1.94%) |
Jul 27, 2018 | 36.24 | 36.46 | 34.74 | 35.12 | 1,141,400 | -1.12(-3.09%) |
Jul 26, 2018 | 35.52 | 36.60 | 34.54 | 36.24 | 2,328,094 | +0.64(+1.80%) |
Jul 25, 2018 | 38.14 | 38.86 | 35.39 | 35.60 | 3,267,768 | -2.54(-6.66%) |
Jul 24, 2018 | 40.44 | 40.83 | 38.03 | 38.14 | 1,733,935 | -1.92(-4.79%) |
Jul 23, 2018 | 39.13 | 40.76 | 38.60 | 40.06 | 1,455,808 | +0.82(+2.09%) |
Jul 20, 2018 | 40.15 | 40.49 | 39.10 | 39.24 | 1,389,821 | -0.99(-2.46%) |
Jul 19, 2018 | 40.93 | 41.05 | 40.05 | 40.23 | 1,136,981 | -0.73(-1.78%) |
Jul 18, 2018 | 40.65 | 41.08 | 39.43 | 40.96 | 1,631,438 | +0.62(+1.54%) |
Jul 17, 2018 | 40.46 | 41.23 | 40.00 | 40.34 | 1,487,487 | -0.21(-0.52%) |
Jul 16, 2018 | 44.85 | 44.85 | 40.40 | 40.55 | 2,615,828 | -4.35(-9.69%) |
Jul 13, 2018 | 45.89 | 44.90 | 949,529 | +0.06(+0.13%) | ||
Jul 12, 2018 | 45.60 | 43.80 | 44.84 | 960,148 | -0.76(-1.67%) | |
Jul 11, 2018 | 44.62 | 46.27 | 44.07 | 45.60 | 1,154,462 | +0.75(+1.67%) |
Jul 10, 2018 | 44.60 | 45.48 | 43.50 | 44.85 | 880,886 | +0.74(+1.68%) |
Jul 09, 2018 | 45.20 | 45.45 | 43.40 | 44.11 | 985,911 | -1.06(-2.35%) |
Jul 06, 2018 | 43.35 | 45.29 | 43.25 | 45.17 | 1,019,649 | +1.94(+4.49%) |
Jul 05, 2018 | 43.25 | 43.59 | 41.99 | 43.23 | 1,473,236 | -0.29(-0.67%) |
Jul 03, 2018 | 43.52 | 43.52 | 43.52 | 0 | +1.96(+4.72%) | |
Jul 02, 2018 | 42.92 | 43.58 | 40.01 | 41.56 | 3,038,272 | -2.91(-6.54%) |
Jun 29, 2018 | 44.46 | 45.74 | 43.62 | 44.47 | 1,458,198 | +0.24(+0.54%) |
Jun 28, 2018 | 43.70 | 44.80 | 42.70 | 44.23 | 1,290,879 | +0.65(+1.49%) |
Jun 27, 2018 | 44.66 | 45.30 | 43.20 | 43.58 | 1,750,671 | +0.19(+0.44%) |
Jun 26, 2018 | 45.72 | 46.00 | 42.14 | 43.39 | 2,352,843 | -2.31(-5.05%) |
Jun 25, 2018 | 47.99 | 47.99 | 45.23 | 45.70 | 2,028,387 | -3.92(-7.90%) |
Jun 22, 2018 | 45.82 | 49.89 | 45.58 | 49.62 | 3,525,824 | +3.87(+8.46%) |
Jun 21, 2018 | 46.08 | 46.72 | 43.75 | 45.75 | 2,862,472 | -0.74(-1.59%) |
Jun 20, 2018 | 43.50 | 47.81 | 43.29 | 46.49 | 8,777,497 | +6.50(+16.25%) |
Jun 19, 2018 | 39.31 | 40.43 | 38.57 | 39.99 | 1,721,780 | +0.61(+1.55%) |
Jun 18, 2018 | 39.38 | 39.84 | 38.40 | 39.38 | 1,458,781 | -0.39(-0.98%) |
Jun 15, 2018 | 41.43 | 39.45 | 39.77 | 3,209,798 | -1.66(-4.01%) | |
Jun 14, 2018 | 43.17 | 43.62 | 40.80 | 41.43 | 2,363,393 | -1.42(-3.31%) |
Jun 13, 2018 | 42.47 | 44.41 | 41.69 | 42.85 | 2,358,584 | +0.41(+0.97%) |
Jun 12, 2018 | 42.75 | 44.00 | 42.15 | 42.44 | 1,602,574 | -0.26(-0.61%) |
Jun 11, 2018 | 43.32 | 43.89 | 42.02 | 42.70 | 1,805,360 | -0.97(-2.22%) |
Jun 08, 2018 | 44.74 | 45.60 | 43.19 | 43.67 | 1,446,394 | -1.75(-3.85%) |
Jun 07, 2018 | 44.21 | 46.14 | 43.91 | 45.42 | 1,532,618 | +1.44(+3.27%) |
Jun 06, 2018 | 44.14 | 43.98 | 1,415,361 | +1.42(+3.34%) | ||
Jun 05, 2018 | 43.17 | 44.04 | 42.38 | 42.56 | 1,874,171 | +0.28(+0.66%) |
Jun 04, 2018 | 46.57 | 46.82 | 42.13 | 42.28 | 3,178,131 | -4.61(-9.83%) |
Jun 01, 2018 | 45.67 | 47.50 | 45.06 | 46.89 | 2,746,631 | +1.12(+2.45%) |
May 31, 2018 | 44.84 | 46.75 | 42.81 | 45.77 | 5,007,600 | +1.31(+2.95%) |
May 30, 2018 | 49.90 | 49.90 | 44.22 | 44.46 | 3,890,053 | -5.17(-10.42%) |
May 29, 2018 | 50.89 | 52.86 | 49.30 | 49.63 | 1,333,684 | -2.13(-4.12%) |
May 25, 2018 | 51.76 | 51.76 | 51.76 | 0 | +3.18(+6.55%) | |
May 24, 2018 | 48.53 | 49.01 | 47.67 | 48.58 | 927,346 | +0.27(+0.56%) |
May 23, 2018 | 48.83 | 51.03 | 47.83 | 48.31 | 1,495,906 | -1.15(-2.33%) |
May 22, 2018 | 47.26 | 53.68 | 46.18 | 49.46 | 4,306,553 | +2.22(+4.70%) |
May 21, 2018 | 47.90 | 48.67 | 46.66 | 47.24 | 784,553 | -0.47(-0.99%) |
May 18, 2018 | 50.20 | 50.75 | 47.00 | 47.71 | 1,656,967 | -2.87(-5.67%) |
May 17, 2018 | 49.34 | 52.42 | 49.03 | 50.58 | 1,142,231 | +1.70(+3.48%) |
May 16, 2018 | 47.94 | 49.01 | 47.04 | 48.88 | 881,484 | +1.30(+2.73%) |
May 15, 2018 | 49.14 | 50.07 | 47.25 | 47.58 | 1,193,587 | -1.55(-3.15%) |
May 14, 2018 | 49.91 | 50.79 | 48.20 | 49.13 | 871,984 | -0.81(-1.62%) |
May 11, 2018 | 46.07 | 50.25 | 46.01 | 49.94 | 1,190,770 | +3.84(+8.33%) |
May 10, 2018 | 46.17 | 47.62 | 45.01 | 46.10 | 1,440,978 | +0.28(+0.61%) |
May 09, 2018 | 46.62 | 47.17 | 44.76 | 45.82 | 1,706,080 | -0.57(-1.23%) |
May 08, 2018 | 46.83 | 47.60 | 45.63 | 46.39 | 1,287,336 | -0.57(-1.21%) |
May 07, 2018 | 50.00 | 50.38 | 45.89 | 46.96 | 1,627,159 | -3.00(-6.00%) |
May 04, 2018 | 48.15 | 51.55 | 46.14 | 49.96 | 1,856,579 | +1.60(+3.31%) |
May 03, 2018 | 50.65 | 52.31 | 48.00 | 48.36 | 1,217,070 | -2.58(-5.06%) |
May 02, 2018 | 50.41 | 52.14 | 49.80 | 50.94 | 841,815 | +0.40(+0.79%) |