Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 27.82 | 28.52 | 27.10 | 27.56 | 3,530,471 | -0.14(-0.49%) |
Jul 30, 2018 | 30.21 | 30.21 | 27.43 | 27.70 | 4,031,667 | -2.50(-8.28%) |
Jul 27, 2018 | 30.38 | 30.70 | 28.95 | 30.20 | 4,483,259 | +0.68(+2.29%) |
Jul 26, 2018 | 29.82 | 30.81 | 29.25 | 29.52 | 3,645,086 | -0.59(-1.96%) |
Jul 25, 2018 | 28.51 | 30.46 | 28.35 | 30.11 | 5,242,542 | +1.52(+5.33%) |
Jul 24, 2018 | 30.38 | 30.93 | 27.59 | 28.59 | 6,035,248 | -1.02(-3.44%) |
Jul 23, 2018 | 30.57 | 31.03 | 29.22 | 29.61 | 4,564,187 | -0.96(-3.14%) |
Jul 20, 2018 | 30.81 | 31.60 | 29.10 | 30.56 | 7,810,581 | +0.19(+0.62%) |
Jul 19, 2018 | 33.55 | 34.56 | 30.17 | 30.38 | 12,988,972 | -2.77(-8.37%) |
Jul 18, 2018 | 33.92 | 34.75 | 32.57 | 33.15 | 9,033,633 | +0.02(+0.05%) |
Jul 17, 2018 | 32.13 | 34.48 | 31.71 | 33.13 | 8,910,931 | +0.68(+2.08%) |
Jul 16, 2018 | 32.49 | 33.59 | 31.24 | 32.46 | 10,120,847 | +0.85(+2.68%) |
Jul 13, 2018 | 31.03 | 31.61 | 8,628,512 | -0.38(-1.18%) | ||
Jul 12, 2018 | 32.33 | 34.11 | 31.34 | 31.98 | 17,596,828 | +0.77(+2.47%) |
Jul 11, 2018 | 26.59 | 31.48 | 26.32 | 31.21 | 18,468,424 | +3.75(+13.65%) |
Jul 10, 2018 | 28.72 | 30.36 | 27.39 | 27.47 | 16,060,554 | -1.37(-4.75%) |
Jul 09, 2018 | 25.27 | 29.53 | 24.68 | 28.84 | 13,240,926 | +4.41(+18.05%) |
Jul 06, 2018 | 24.33 | 26.76 | 24.31 | 24.43 | 7,457,851 | -1.18(-4.61%) |
Jul 05, 2018 | 27.19 | 27.39 | 24.46 | 25.61 | 7,664,845 | -1.05(-3.95%) |
Jul 03, 2018 | 26.66 | 26.66 | 26.66 | 0 | -0.81(-2.96%) | |
Jul 02, 2018 | 26.92 | 27.75 | 26.11 | 27.47 | 6,637,435 | -0.68(-2.40%) |
Jun 29, 2018 | 29.88 | 29.88 | 27.97 | 28.15 | 6,557,045 | +0.18(+0.64%) |
Jun 28, 2018 | 25.75 | 28.67 | 25.46 | 27.97 | 7,825,427 | +1.37(+5.15%) |
Jun 27, 2018 | 30.26 | 30.41 | 26.21 | 26.60 | 9,198,030 | -2.63(-8.99%) |
Jun 26, 2018 | 28.89 | 29.40 | 27.46 | 29.23 | 9,113,904 | +2.28(+8.45%) |
Jun 25, 2018 | 28.59 | 29.73 | 26.22 | 26.95 | 11,405,369 | -3.73(-12.16%) |
Jun 22, 2018 | 32.93 | 33.36 | 29.85 | 30.68 | 11,457,712 | -1.87(-5.73%) |
Jun 21, 2018 | 36.60 | 37.54 | 32.10 | 32.55 | 9,804,843 | -5.10(-13.55%) |
Jun 20, 2018 | 39.64 | 39.99 | 35.39 | 37.65 | 8,764,620 | +1.09(+2.97%) |
Jun 19, 2018 | 40.91 | 43.21 | 36.01 | 36.56 | 12,926,377 | -5.01(-12.04%) |
Jun 18, 2018 | 38.81 | 42.67 | 37.92 | 41.57 | 11,067,800 | +2.03(+5.13%) |
Jun 15, 2018 | 43.50 | 37.69 | 39.54 | 18,104,642 | +1.85(+4.90%) | |
Jun 14, 2018 | 34.25 | 41.00 | 32.98 | 37.69 | 16,854,668 | +4.37(+13.10%) |
Jun 13, 2018 | 31.12 | 33.89 | 30.56 | 33.33 | 5,762,619 | +2.33(+7.51%) |
Jun 12, 2018 | 32.01 | 32.19 | 30.38 | 31.00 | 6,202,861 | -0.15(-0.47%) |
Jun 11, 2018 | 30.60 | 32.05 | 28.44 | 31.15 | 9,838,125 | +1.28(+4.30%) |
Jun 08, 2018 | 25.08 | 30.21 | 24.70 | 29.86 | 11,427,548 | +4.30(+16.81%) |
Jun 07, 2018 | 24.43 | 26.10 | 23.54 | 25.57 | 6,397,166 | +0.52(+2.08%) |
Jun 06, 2018 | 26.82 | 25.04 | 9,896,834 | -0.39(-1.55%) | ||
Jun 05, 2018 | 25.51 | 25.67 | 23.15 | 25.44 | 5,579,457 | +0.02(+0.07%) |
Jun 04, 2018 | 25.93 | 27.05 | 23.68 | 25.42 | 7,158,311 | +0.54(+2.17%) |
Jun 01, 2018 | 22.25 | 25.33 | 22.25 | 24.88 | 4,954,739 | +3.10(+14.22%) |
May 31, 2018 | 22.68 | 23.28 | 21.05 | 21.78 | 4,149,019 | -0.36(-1.62%) |
May 30, 2018 | 20.14 | 22.14 | 20.12 | 22.14 | 3,923,732 | +2.23(+11.17%) |
May 29, 2018 | 20.46 | 21.17 | 19.10 | 19.92 | 3,016,456 | -0.56(-2.76%) |
May 25, 2018 | 20.48 | 20.48 | 20.48 | 0 | +0.72(+3.64%) | |
May 24, 2018 | 17.71 | 20.01 | 17.55 | 19.76 | 5,300,559 | +2.68(+15.68%) |
May 23, 2018 | 16.68 | 17.49 | 16.45 | 17.08 | 3,270,380 | +0.41(+2.46%) |
May 22, 2018 | 16.65 | 16.89 | 16.05 | 16.67 | 1,916,405 | +0.26(+1.56%) |
May 21, 2018 | 16.99 | 17.20 | 16.33 | 16.42 | 2,959,840 | +0.12(+0.74%) |
May 18, 2018 | 16.54 | 17.29 | 16.27 | 16.30 | 2,872,785 | -0.82(-4.80%) |
May 17, 2018 | 19.94 | 20.84 | 16.48 | 17.12 | 9,740,103 | -2.14(-11.11%) |
May 16, 2018 | 16.94 | 19.47 | 16.52 | 19.26 | 3,565,031 | +3.00(+18.42%) |
May 15, 2018 | 15.73 | 17.76 | 15.23 | 16.26 | 3,579,046 | +0.53(+3.37%) |
May 14, 2018 | 14.28 | 16.22 | 14.21 | 15.73 | 4,549,395 | +1.99(+14.45%) |