Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.00 | 35.45 | 34.85 | 34.95 | 173,327 | -0.05(-0.14%) |
Jul 30, 2018 | 35.20 | 35.65 | 34.85 | 35.00 | 82,786 | -0.25(-0.71%) |
Jul 27, 2018 | 35.60 | 35.95 | 34.50 | 35.25 | 104,800 | -0.40(-1.12%) |
Jul 26, 2018 | 35.20 | 35.75 | 34.61 | 35.65 | 130,337 | +0.45(+1.28%) |
Jul 25, 2018 | 35.15 | 35.75 | 35.00 | 35.20 | 115,671 | +0.10(+0.28%) |
Jul 24, 2018 | 35.55 | 35.55 | 34.30 | 35.10 | 130,089 | -0.40(-1.13%) |
Jul 23, 2018 | 35.45 | 36.55 | 35.05 | 35.50 | 162,335 | +0.10(+0.28%) |
Jul 20, 2018 | 35.15 | 35.65 | 34.85 | 35.40 | 140,645 | +0.45(+1.29%) |
Jul 19, 2018 | 34.70 | 35.70 | 34.60 | 34.95 | 118,949 | +0.20(+0.58%) |
Jul 18, 2018 | 33.70 | 34.85 | 33.50 | 34.75 | 69,342 | +1.00(+2.96%) |
Jul 17, 2018 | 33.70 | 34.45 | 33.60 | 33.75 | 97,824 | +0.15(+0.45%) |
Jul 16, 2018 | 34.70 | 35.05 | 33.45 | 33.60 | 176,297 | -1.15(-3.31%) |
Jul 13, 2018 | 33.95 | 35.15 | 33.95 | 34.75 | 65,262 | +0.75(+2.21%) |
Jul 12, 2018 | 34.17 | 33.25 | 34.00 | 83,177 | +0.60(+1.80%) | |
Jul 11, 2018 | 34.05 | 34.35 | 33.40 | 33.40 | 62,505 | -0.75(-2.20%) |
Jul 10, 2018 | 34.70 | 34.85 | 33.65 | 34.15 | 81,008 | -0.50(-1.44%) |
Jul 09, 2018 | 34.25 | 35.00 | 34.25 | 34.65 | 60,340 | +0.50(+1.46%) |
Jul 06, 2018 | 33.55 | 34.30 | 33.55 | 34.15 | 62,854 | +0.55(+1.64%) |
Jul 05, 2018 | 33.30 | 33.90 | 33.10 | 33.60 | 65,293 | +0.40(+1.20%) |
Jul 03, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 32.90 | 33.25 | 32.45 | 33.15 | 136,037 | +0.10(+0.30%) |
Jun 29, 2018 | 32.20 | 33.05 | 177,298 | -0.35(-1.05%) | ||
Jun 28, 2018 | 32.50 | 33.55 | 32.20 | 33.40 | 210,500 | +0.95(+2.93%) |
Jun 27, 2018 | 32.20 | 32.55 | 31.30 | 32.45 | 164,093 | +0.25(+0.78%) |
Jun 26, 2018 | 31.05 | 32.40 | 31.02 | 32.20 | 120,928 | +1.20(+3.87%) |
Jun 25, 2018 | 31.05 | 31.15 | 30.50 | 31.00 | 122,506 | -0.15(-0.48%) |
Jun 22, 2018 | 30.65 | 31.40 | 29.98 | 31.15 | 610,995 | +0.55(+1.80%) |
Jun 21, 2018 | 29.80 | 30.65 | 29.10 | 30.60 | 118,062 | +0.75(+2.51%) |
Jun 20, 2018 | 29.70 | 29.90 | 29.00 | 29.85 | 98,422 | +0.30(+1.02%) |
Jun 19, 2018 | 29.15 | 30.00 | 28.80 | 29.55 | 74,200 | +0.25(+0.85%) |
Jun 18, 2018 | 29.95 | 30.25 | 28.75 | 29.30 | 97,354 | -0.75(-2.50%) |
Jun 15, 2018 | 30.50 | 29.80 | 30.05 | 123,116 | -0.45(-1.48%) | |
Jun 14, 2018 | 30.25 | 30.60 | 30.00 | 30.50 | 56,167 | +0.30(+0.99%) |
Jun 13, 2018 | 30.50 | 30.86 | 30.00 | 30.20 | 77,128 | -0.35(-1.15%) |
Jun 12, 2018 | 30.60 | 31.05 | 30.45 | 30.55 | 61,452 | -0.05(-0.16%) |
Jun 11, 2018 | 29.95 | 30.65 | 29.90 | 30.60 | 66,259 | +0.65(+2.17%) |
Jun 08, 2018 | 30.60 | 30.90 | 29.90 | 29.95 | 92,254 | -0.65(-2.12%) |
Jun 07, 2018 | 31.05 | 31.40 | 30.55 | 30.60 | 49,733 | -0.45(-1.45%) |
Jun 06, 2018 | 30.80 | 31.15 | 30.30 | 31.05 | 77,435 | +0.25(+0.81%) |
Jun 05, 2018 | 30.40 | 31.20 | 29.90 | 30.80 | 126,700 | +0.45(+1.48%) |
Jun 04, 2018 | 30.30 | 30.48 | 29.60 | 30.35 | 131,262 | +0.10(+0.33%) |
Jun 01, 2018 | 29.75 | 30.45 | 29.55 | 30.25 | 147,997 | +0.60(+2.02%) |
May 31, 2018 | 30.20 | 30.20 | 29.08 | 29.65 | 132,876 | -0.60(-1.98%) |
May 30, 2018 | 31.15 | 31.15 | 29.90 | 30.25 | 158,753 | -0.75(-2.42%) |
May 29, 2018 | 30.90 | 31.20 | 30.80 | 31.00 | 139,106 | +0.00(+0.00%) |
May 25, 2018 | 31.00 | 31.00 | 31.00 | 0 | -0.75(-2.36%) | |
May 24, 2018 | 32.55 | 32.60 | 31.75 | 31.75 | 151,226 | -0.85(-2.61%) |
May 23, 2018 | 31.95 | 32.90 | 31.76 | 32.60 | 166,560 | +0.55(+1.72%) |
May 22, 2018 | 31.35 | 32.10 | 31.20 | 32.05 | 173,841 | +0.70(+2.23%) |
May 21, 2018 | 30.90 | 31.45 | 30.69 | 31.35 | 123,949 | +0.60(+1.95%) |
May 18, 2018 | 30.80 | 31.00 | 30.30 | 30.75 | 173,210 | +0.00(+0.00%) |
May 17, 2018 | 30.45 | 31.11 | 30.10 | 30.75 | 275,111 | +0.15(+0.49%) |
May 16, 2018 | 29.90 | 30.90 | 29.45 | 30.60 | 293,115 | +0.90(+3.03%) |
May 15, 2018 | 28.65 | 29.77 | 28.20 | 29.70 | 155,357 | +0.90(+3.12%) |
May 14, 2018 | 28.80 | 28.95 | 28.35 | 28.80 | 108,087 | +0.00(+0.00%) |
May 11, 2018 | 27.45 | 29.00 | 27.25 | 28.80 | 227,862 | +1.45(+5.30%) |
May 10, 2018 | 28.10 | 28.25 | 26.97 | 27.35 | 243,366 | -0.75(-2.67%) |
May 09, 2018 | 29.15 | 29.20 | 28.00 | 28.10 | 271,281 | -1.05(-3.60%) |
May 08, 2018 | 29.15 | 30.05 | 28.75 | 29.15 | 343,956 | -0.03(-0.09%) |
May 07, 2018 | 29.20 | 30.70 | 29.05 | 29.18 | 442,822 | +0.15(+0.52%) |
May 04, 2018 | 33.40 | 34.90 | 28.50 | 29.02 | 810,420 | -16.43(-36.14%) |
May 03, 2018 | 47.30 | 47.40 | 45.45 | 45.45 | 74,635 | -1.95(-4.11%) |
May 02, 2018 | 47.50 | 48.30 | 46.25 | 47.40 | 76,624 | -0.10(-0.21%) |