Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.22 | 36.42 | 33.15 | 33.79 | 2,037,456 | -2.59(-7.11%) |
Jul 30, 2018 | 38.75 | 39.18 | 36.34 | 36.38 | 620,214 | -2.28(-5.91%) |
Jul 27, 2018 | 39.66 | 39.79 | 38.49 | 38.66 | 444,850 | -0.91(-2.29%) |
Jul 26, 2018 | 39.01 | 39.83 | 39.01 | 39.57 | 414,327 | +0.39(+0.99%) |
Jul 25, 2018 | 38.54 | 39.35 | 38.45 | 39.18 | 407,547 | +0.47(+1.22%) |
Jul 24, 2018 | 39.01 | 39.48 | 38.32 | 38.71 | 435,160 | +0.04(+0.11%) |
Jul 23, 2018 | 38.49 | 38.88 | 37.33 | 38.66 | 641,124 | +0.86(+2.28%) |
Jul 20, 2018 | 38.66 | 38.66 | 37.54 | 37.80 | 374,279 | -0.95(-2.45%) |
Jul 19, 2018 | 38.75 | 39.14 | 38.58 | 38.75 | 393,125 | +0.04(+0.11%) |
Jul 18, 2018 | 38.06 | 39.22 | 37.93 | 38.71 | 542,612 | +0.60(+1.58%) |
Jul 17, 2018 | 36.98 | 38.23 | 36.94 | 38.10 | 253,816 | +0.91(+2.43%) |
Jul 16, 2018 | 37.54 | 37.85 | 37.07 | 37.20 | 172,538 | -0.26(-0.69%) |
Jul 13, 2018 | 38.21 | 37.37 | 37.46 | 292,873 | -0.22(-0.57%) | |
Jul 12, 2018 | 37.03 | 38.02 | 36.94 | 37.67 | 494,638 | +0.86(+2.34%) |
Jul 11, 2018 | 36.90 | 37.37 | 36.60 | 36.81 | 346,428 | -0.43(-1.16%) |
Jul 10, 2018 | 37.16 | 37.61 | 37.11 | 37.24 | 511,211 | +0.22(+0.58%) |
Jul 09, 2018 | 36.29 | 37.09 | 36.21 | 37.03 | 534,674 | +0.78(+2.14%) |
Jul 06, 2018 | 36.16 | 36.72 | 35.78 | 36.25 | 597,541 | -0.04(-0.12%) |
Jul 05, 2018 | 36.75 | 35.30 | 36.29 | 638,030 | +1.21(+3.44%) | |
Jul 03, 2018 | 35.09 | 35.09 | 35.09 | 0 | -1.42(-3.90%) | |
Jul 02, 2018 | 36.85 | 37.20 | 35.91 | 36.51 | 1,014,947 | -0.95(-2.53%) |
Jun 29, 2018 | 37.67 | 38.28 | 37.16 | 37.46 | 879,550 | -0.09(-0.23%) |
Jun 28, 2018 | 38.15 | 38.32 | 37.37 | 37.54 | 569,773 | -0.65(-1.69%) |
Jun 27, 2018 | 39.31 | 39.79 | 38.15 | 38.19 | 569,480 | -1.12(-2.85%) |
Jun 26, 2018 | 37.72 | 39.48 | 37.67 | 39.31 | 553,152 | +1.64(+4.35%) |
Jun 25, 2018 | 40.35 | 40.50 | 37.50 | 37.67 | 1,000,388 | -3.19(-7.81%) |
Jun 22, 2018 | 41.29 | 41.29 | 40.30 | 40.86 | 2,234,277 | -0.34(-0.84%) |
Jun 21, 2018 | 40.91 | 41.51 | 39.70 | 41.21 | 727,282 | +0.39(+0.95%) |
Jun 20, 2018 | 39.91 | 41.47 | 38.91 | 40.82 | 492,719 | +0.65(+1.61%) |
Jun 19, 2018 | 40.22 | 40.48 | 39.22 | 40.17 | 386,292 | -0.43(-1.06%) |
Jun 18, 2018 | 39.79 | 40.86 | 39.70 | 40.60 | 481,774 | +0.47(+1.18%) |
Jun 15, 2018 | 41.51 | 40.04 | 40.13 | 719,973 | -1.38(-3.32%) | |
Jun 14, 2018 | 41.94 | 42.24 | 41.12 | 41.51 | 471,177 | -0.22(-0.52%) |
Jun 13, 2018 | 42.03 | 42.50 | 41.60 | 41.73 | 347,042 | -0.17(-0.41%) |
Jun 12, 2018 | 41.42 | 41.94 | 41.29 | 41.90 | 674,178 | +0.43(+1.04%) |
Jun 11, 2018 | 41.34 | 41.60 | 40.94 | 41.47 | 327,824 | +0.26(+0.63%) |
Jun 08, 2018 | 40.35 | 41.34 | 40.02 | 41.21 | 713,128 | +0.73(+1.81%) |
Jun 07, 2018 | 40.78 | 41.08 | 39.91 | 40.48 | 255,966 | -0.30(-0.74%) |
Jun 06, 2018 | 40.52 | 40.82 | 39.61 | 40.78 | 535,754 | +0.17(+0.42%) |
Jun 05, 2018 | 40.17 | 40.91 | 39.96 | 40.60 | 818,986 | +0.65(+1.62%) |
Jun 04, 2018 | 39.57 | 40.43 | 39.29 | 39.96 | 922,669 | +0.34(+0.87%) |
Jun 01, 2018 | 38.02 | 39.66 | 38.02 | 39.61 | 990,177 | +1.72(+4.55%) |
May 31, 2018 | 38.06 | 38.49 | 37.59 | 37.89 | 606,723 | -0.13(-0.34%) |
May 30, 2018 | 38.62 | 38.92 | 37.61 | 38.02 | 790,002 | -0.47(-1.23%) |
May 29, 2018 | 38.62 | 39.40 | 38.41 | 38.49 | 599,636 | -0.47(-1.22%) |
May 25, 2018 | 38.97 | 38.97 | 38.97 | 0 | +0.26(+0.67%) | |
May 24, 2018 | 39.05 | 39.35 | 38.66 | 38.71 | 338,500 | -0.39(-0.99%) |
May 23, 2018 | 38.88 | 39.22 | 38.66 | 39.10 | 707,037 | +0.00(+0.00%) |
May 22, 2018 | 38.88 | 39.27 | 38.66 | 39.10 | 437,350 | +0.34(+0.89%) |
May 21, 2018 | 38.79 | 39.61 | 38.49 | 38.75 | 501,383 | +0.47(+1.24%) |
May 18, 2018 | 38.79 | 38.79 | 38.23 | 38.28 | 470,780 | -0.47(-1.22%) |
May 17, 2018 | 39.05 | 39.38 | 38.45 | 38.75 | 413,606 | -0.52(-1.32%) |
May 16, 2018 | 38.66 | 39.31 | 38.19 | 39.27 | 629,977 | +0.69(+1.79%) |
May 15, 2018 | 38.36 | 38.75 | 37.72 | 38.58 | 458,214 | -0.13(-0.33%) |
May 14, 2018 | 39.22 | 39.25 | 38.60 | 38.71 | 695,484 | +0.00(+0.00%) |
May 11, 2018 | 39.48 | 39.48 | 38.49 | 38.71 | 622,807 | -0.65(-1.64%) |
May 10, 2018 | 39.14 | 39.40 | 38.41 | 39.35 | 926,475 | +0.26(+0.66%) |
May 09, 2018 | 38.32 | 39.42 | 37.89 | 39.10 | 675,688 | +1.29(+3.42%) |
May 08, 2018 | 38.32 | 38.97 | 37.72 | 37.80 | 939,186 | -0.73(-1.90%) |
May 07, 2018 | 35.69 | 38.58 | 35.69 | 38.54 | 826,709 | +1.34(+3.59%) |
May 04, 2018 | 36.55 | 37.76 | 36.38 | 37.20 | 910,110 | +0.34(+0.94%) |
May 03, 2018 | 36.72 | 37.29 | 36.04 | 36.85 | 742,623 | -0.30(-0.81%) |
May 02, 2018 | 35.17 | 39.05 | 35.17 | 37.16 | 1,494,619 | +1.51(+4.23%) |