Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.00 | 32.19 | 30.05 | 32.02 | 19,677,636 | +1.28(+4.16%) |
Jul 30, 2018 | 31.63 | 31.94 | 30.05 | 30.74 | 17,396,236 | -1.41(-4.39%) |
Jul 27, 2018 | 33.43 | 33.53 | 31.80 | 32.15 | 12,424,600 | -0.88(-2.66%) |
Jul 26, 2018 | 32.90 | 33.85 | 32.62 | 33.03 | 12,658,053 | -0.50(-1.49%) |
Jul 25, 2018 | 33.58 | 31.24 | 33.53 | 21,725,058 | +1.93(+6.11%) | |
Jul 24, 2018 | 32.90 | 33.50 | 30.87 | 31.60 | 26,754,432 | -0.84(-2.59%) |
Jul 23, 2018 | 33.23 | 33.71 | 32.18 | 32.44 | 14,617,148 | -0.83(-2.49%) |
Jul 20, 2018 | 32.67 | 33.50 | 31.60 | 33.27 | 27,003,304 | +0.62(+1.90%) |
Jul 19, 2018 | 35.50 | 36.12 | 32.51 | 32.65 | 32,349,332 | -3.31(-9.20%) |
Jul 18, 2018 | 37.47 | 38.11 | 35.55 | 35.96 | 29,545,392 | -1.04(-2.81%) |
Jul 17, 2018 | 35.20 | 37.75 | 35.01 | 37.00 | 33,950,808 | +0.07(+0.19%) |
Jul 16, 2018 | 34.63 | 37.00 | 34.20 | 36.93 | 38,955,172 | +2.98(+8.78%) |
Jul 13, 2018 | 33.95 | 26,145,056 | -1.09(-3.11%) | |||
Jul 12, 2018 | 35.08 | 31.83 | 35.04 | 49,404,116 | +3.40(+10.75%) | |
Jul 11, 2018 | 30.04 | 31.98 | 30.01 | 31.64 | 28,312,094 | +0.47(+1.51%) |
Jul 10, 2018 | 31.47 | 32.40 | 30.82 | 31.17 | 27,848,574 | -0.65(-2.04%) |
Jul 09, 2018 | 30.82 | 32.35 | 29.82 | 31.82 | 35,507,792 | +1.90(+6.35%) |
Jul 06, 2018 | 29.32 | 31.17 | 28.94 | 29.92 | 37,612,152 | -1.27(-4.07%) |
Jul 05, 2018 | 33.31 | 33.50 | 30.30 | 31.19 | 30,058,448 | -1.79(-5.43%) |
Jul 03, 2018 | 32.98 | 32.98 | 32.98 | 0 | +0.18(+0.55%) | |
Jul 02, 2018 | 31.69 | 32.99 | 30.91 | 32.80 | 19,924,580 | +0.50(+1.55%) |
Jun 29, 2018 | 33.50 | 33.75 | 31.71 | 32.30 | 23,663,378 | +0.35(+1.10%) |
Jun 28, 2018 | 30.75 | 33.20 | 30.20 | 31.95 | 40,921,036 | +0.73(+2.34%) |
Jun 27, 2018 | 37.52 | 38.30 | 31.00 | 31.22 | 52,634,028 | -4.81(-13.35%) |
Jun 26, 2018 | 34.88 | 36.04 | 33.93 | 36.03 | 34,899,588 | +3.15(+9.58%) |
Jun 25, 2018 | 33.39 | 34.55 | 32.60 | 32.88 | 42,419,660 | -3.41(-9.40%) |
Jun 22, 2018 | 38.89 | 39.80 | 35.11 | 36.29 | 52,776,440 | -2.54(-6.54%) |
Jun 21, 2018 | 43.99 | 44.46 | 37.80 | 38.83 | 57,219,744 | -5.37(-12.15%) |
Jun 20, 2018 | 45.19 | 45.50 | 41.42 | 44.20 | 43,536,156 | +1.62(+3.80%) |
Jun 19, 2018 | 43.01 | 46.23 | 40.50 | 42.58 | 58,546,172 | -1.35(-3.07%) |
Jun 18, 2018 | 39.90 | 43.95 | 39.11 | 43.93 | 41,972,340 | +3.77(+9.39%) |
Jun 15, 2018 | 43.23 | 40.51 | 40.16 | 61,965,388 | -0.35(-0.86%) | |
Jun 14, 2018 | 35.45 | 40.90 | 35.05 | 40.51 | 45,181,304 | +5.76(+16.58%) |
Jun 13, 2018 | 34.98 | 35.24 | 34.18 | 34.75 | 15,254,953 | +0.23(+0.67%) |
Jun 12, 2018 | 35.85 | 35.95 | 33.62 | 34.52 | 23,109,552 | +0.01(+0.03%) |
Jun 11, 2018 | 34.28 | 35.55 | 33.55 | 34.51 | 32,240,008 | +1.69(+5.15%) |
Jun 08, 2018 | 30.70 | 34.35 | 30.12 | 32.82 | 33,587,912 | +1.97(+6.39%) |
Jun 07, 2018 | 29.00 | 30.99 | 29.00 | 30.85 | 17,481,166 | +1.85(+6.38%) |
Jun 06, 2018 | 28.60 | 29.00 | 15,913,415 | -0.26(-0.89%) | ||
Jun 05, 2018 | 29.50 | 29.72 | 27.75 | 29.26 | 20,425,988 | +0.07(+0.24%) |
Jun 04, 2018 | 29.87 | 32.40 | 28.05 | 29.19 | 41,692,816 | +0.73(+2.57%) |
Jun 01, 2018 | 25.80 | 28.94 | 25.58 | 28.46 | 21,683,520 | +3.16(+12.49%) |
May 31, 2018 | 26.26 | 26.45 | 24.43 | 25.30 | 13,951,495 | -0.41(-1.59%) |
May 30, 2018 | 23.57 | 25.99 | 23.30 | 25.71 | 16,871,458 | +2.63(+11.40%) |
May 29, 2018 | 22.80 | 23.24 | 22.60 | 23.08 | 6,839,636 | +0.29(+1.27%) |
May 25, 2018 | 22.79 | 22.79 | 22.79 | 0 | -0.15(-0.65%) | |
May 24, 2018 | 23.00 | 23.76 | 22.90 | 22.94 | 9,447,851 | -0.06(-0.26%) |
May 23, 2018 | 22.11 | 23.60 | 22.01 | 23.00 | 13,460,023 | +0.48(+2.13%) |
May 22, 2018 | 20.51 | 22.65 | 20.40 | 22.52 | 13,946,939 | +2.26(+11.15%) |
May 21, 2018 | 20.58 | 20.99 | 20.00 | 20.26 | 6,692,995 | +0.18(+0.90%) |
May 18, 2018 | 20.28 | 20.67 | 19.92 | 20.08 | 6,679,389 | -0.25(-1.23%) |
May 17, 2018 | 20.74 | 21.10 | 19.70 | 20.33 | 7,867,493 | -0.10(-0.49%) |
May 16, 2018 | 21.52 | 21.59 | 20.10 | 20.43 | 10,601,379 | -1.00(-4.67%) |
May 15, 2018 | 21.69 | 22.35 | 21.17 | 21.43 | 9,914,793 | -0.40(-1.83%) |
May 14, 2018 | 21.00 | 22.23 | 20.90 | 21.83 | 11,580,780 | +1.31(+6.38%) |
May 11, 2018 | 21.81 | 22.40 | 20.00 | 20.52 | 12,479,709 | -0.20(-0.97%) |
May 10, 2018 | 18.80 | 23.15 | 18.67 | 20.72 | 20,335,860 | +2.10(+11.28%) |
May 09, 2018 | 17.00 | 18.73 | 16.93 | 18.62 | 6,226,621 | +1.90(+11.36%) |
May 08, 2018 | 16.80 | 16.84 | 16.30 | 16.72 | 3,472,223 | +0.38(+2.33%) |
May 07, 2018 | 16.25 | 16.98 | 16.20 | 16.34 | 3,920,986 | +0.17(+1.05%) |
May 04, 2018 | 16.74 | 16.74 | 16.02 | 16.17 | 5,002,443 | -0.22(-1.34%) |
May 03, 2018 | 17.23 | 17.30 | 15.79 | 16.39 | 10,375,842 | -0.91(-5.26%) |
May 02, 2018 | 17.70 | 17.79 | 16.97 | 17.30 | 2,466,825 | -0.30(-1.70%) |