Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 28.72 | 29.48 | 27.73 | 28.66 | 1,772,560 | +0.03(+0.10%) |
Jul 30, 2018 | 29.66 | 30.15 | 28.15 | 28.63 | 1,811,278 | -0.88(-2.98%) |
Jul 27, 2018 | 31.34 | 32.10 | 28.55 | 29.51 | 2,737,300 | -1.64(-5.26%) |
Jul 26, 2018 | 31.45 | 31.74 | 30.51 | 31.15 | 1,520,828 | -0.34(-1.08%) |
Jul 25, 2018 | 31.30 | 32.07 | 30.15 | 31.49 | 2,278,887 | +0.26(+0.83%) |
Jul 24, 2018 | 34.07 | 34.25 | 31.16 | 31.23 | 3,569,586 | -2.69(-7.93%) |
Jul 23, 2018 | 34.58 | 34.67 | 33.18 | 33.92 | 1,422,759 | -0.46(-1.34%) |
Jul 20, 2018 | 34.50 | 35.40 | 34.17 | 34.38 | 1,601,165 | +0.13(+0.38%) |
Jul 19, 2018 | 33.76 | 35.35 | 33.61 | 34.25 | 2,048,025 | +0.01(+0.03%) |
Jul 18, 2018 | 34.43 | 35.45 | 33.21 | 34.24 | 2,498,763 | -0.19(-0.55%) |
Jul 17, 2018 | 32.51 | 34.60 | 32.02 | 34.43 | 2,822,192 | +1.40(+4.24%) |
Jul 16, 2018 | 33.23 | 34.13 | 31.88 | 33.03 | 3,205,823 | +0.04(+0.12%) |
Jul 13, 2018 | 32.16 | 33.65 | 31.75 | 32.99 | 2,747,570 | +1.00(+3.13%) |
Jul 12, 2018 | 33.53 | 33.55 | 31.61 | 31.99 | 4,480,566 | -1.88(-5.55%) |
Jul 11, 2018 | 32.80 | 34.11 | 32.46 | 33.87 | 3,578,496 | +0.88(+2.67%) |
Jul 10, 2018 | 32.56 | 34.71 | 32.40 | 32.99 | 6,906,503 | +1.87(+6.01%) |
Jul 09, 2018 | 33.48 | 33.66 | 30.66 | 31.12 | 4,493,619 | -1.29(-3.98%) |
Jul 06, 2018 | 29.11 | 32.42 | 28.18 | 32.41 | 6,120,059 | +3.58(+12.42%) |
Jul 05, 2018 | 26.55 | 29.13 | 26.53 | 28.83 | 4,389,762 | +2.40(+9.08%) |
Jul 03, 2018 | 26.43 | 26.43 | 26.43 | 0 | -1.27(-4.58%) | |
Jul 02, 2018 | 26.57 | 28.15 | 26.50 | 27.70 | 1,495,224 | +0.26(+0.95%) |
Jun 29, 2018 | 28.26 | 29.36 | 27.32 | 27.44 | 1,903,640 | -1.02(-3.58%) |
Jun 28, 2018 | 27.47 | 29.00 | 27.07 | 28.46 | 2,026,819 | +0.84(+3.04%) |
Jun 27, 2018 | 28.13 | 29.49 | 27.05 | 27.62 | 1,745,231 | -0.86(-3.02%) |
Jun 26, 2018 | 27.01 | 28.72 | 26.85 | 28.48 | 2,309,042 | +1.64(+6.11%) |
Jun 25, 2018 | 29.47 | 30.08 | 26.03 | 26.84 | 3,856,335 | -3.31(-10.98%) |
Jun 22, 2018 | 29.54 | 30.82 | 28.25 | 30.15 | 5,307,351 | +1.28(+4.43%) |
Jun 21, 2018 | 27.46 | 29.62 | 27.36 | 28.87 | 4,283,999 | +1.79(+6.61%) |
Jun 20, 2018 | 26.16 | 29.93 | 25.02 | 27.08 | 8,405,042 | +0.81(+3.08%) |
Jun 19, 2018 | 26.50 | 26.66 | 25.16 | 26.27 | 3,026,928 | -1.23(-4.47%) |
Jun 18, 2018 | 25.65 | 28.18 | 24.80 | 27.50 | 3,773,027 | +1.65(+6.38%) |
Jun 15, 2018 | 27.12 | 27.12 | 25.85 | 2,496,124 | -1.27(-4.68%) | |
Jun 14, 2018 | 25.69 | 27.95 | 25.52 | 27.12 | 4,209,488 | +1.66(+6.52%) |
Jun 13, 2018 | 24.27 | 25.54 | 24.25 | 25.46 | 3,079,702 | +1.38(+5.73%) |
Jun 12, 2018 | 24.00 | 25.00 | 23.61 | 24.08 | 3,460,839 | +0.23(+0.96%) |
Jun 11, 2018 | 24.74 | 25.75 | 23.71 | 23.85 | 4,707,043 | -1.03(-4.14%) |
Jun 08, 2018 | 21.38 | 25.38 | 20.16 | 24.88 | 12,628,844 | +5.21(+26.49%) |
Jun 07, 2018 | 20.80 | 20.80 | 19.56 | 19.67 | 2,162,576 | -0.96(-4.65%) |
Jun 06, 2018 | 20.79 | 20.63 | 1,303,637 | +1.37(+7.11%) | ||
Jun 05, 2018 | 18.22 | 19.32 | 18.16 | 19.26 | 898,298 | +0.91(+4.96%) |
Jun 04, 2018 | 19.20 | 19.20 | 18.02 | 18.35 | 1,709,205 | -0.63(-3.32%) |
Jun 01, 2018 | 18.89 | 19.43 | 18.64 | 18.98 | 753,976 | +0.00(+0.00%) |
May 31, 2018 | 19.28 | 19.37 | 18.60 | 18.98 | 881,187 | -0.30(-1.56%) |
May 30, 2018 | 19.60 | 19.94 | 19.01 | 19.28 | 1,310,388 | -0.70(-3.50%) |
May 29, 2018 | 20.00 | 20.47 | 19.65 | 19.98 | 481,517 | -0.03(-0.15%) |
May 25, 2018 | 20.01 | 20.01 | 20.01 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 20.12 | 20.25 | 19.94 | 20.01 | 477,894 | -0.16(-0.79%) |
May 23, 2018 | 20.32 | 20.45 | 19.99 | 20.17 | 731,213 | -0.30(-1.47%) |
May 22, 2018 | 20.52 | 20.98 | 20.15 | 20.47 | 1,159,347 | -0.77(-3.63%) |
May 21, 2018 | 21.07 | 21.35 | 20.11 | 21.24 | 545,937 | +0.10(+0.47%) |
May 18, 2018 | 20.99 | 21.28 | 20.25 | 21.14 | 692,433 | +0.17(+0.81%) |
May 17, 2018 | 20.91 | 21.24 | 20.41 | 20.97 | 414,327 | +0.05(+0.24%) |
May 16, 2018 | 20.51 | 21.00 | 19.96 | 20.92 | 1,655,246 | -0.27(-1.27%) |
May 15, 2018 | 21.99 | 22.40 | 21.18 | 21.19 | 446,199 | -0.84(-3.81%) |
May 14, 2018 | 23.16 | 23.42 | 20.84 | 22.03 | 745,682 | -1.08(-4.67%) |
May 11, 2018 | 23.56 | 23.87 | 22.41 | 23.11 | 407,108 | -0.69(-2.90%) |
May 10, 2018 | 23.56 | 24.79 | 23.20 | 23.80 | 523,363 | -0.24(-1.00%) |
May 09, 2018 | 22.72 | 24.17 | 22.47 | 24.04 | 911,697 | +1.48(+6.56%) |
May 08, 2018 | 22.84 | 22.97 | 22.00 | 22.56 | 138,471 | +0.36(+1.62%) |
May 07, 2018 | 23.00 | 23.10 | 21.78 | 22.20 | 413,815 | -0.75(-3.27%) |
May 04, 2018 | 22.50 | 23.48 | 22.50 | 22.95 | 237,388 | +0.54(+2.41%) |
May 03, 2018 | 21.97 | 22.93 | 21.71 | 22.41 | 295,982 | +0.73(+3.37%) |
May 02, 2018 | 22.26 | 22.26 | 20.98 | 21.68 | 523,332 | -0.44(-1.99%) |