Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 37.60 | 39.00 | 37.60 | 38.40 | 2,487 | +0.40(+1.05%) |
Jul 30, 2018 | 39.03 | 39.40 | 37.20 | 38.00 | 4,881 | -2.00(-5.00%) |
Jul 27, 2018 | 39.80 | 40.00 | 39.00 | 40.00 | 1,300 | +0.20(+0.50%) |
Jul 26, 2018 | 40.60 | 41.80 | 39.80 | 39.80 | 618 | -2.20(-5.24%) |
Jul 25, 2018 | 41.00 | 42.20 | 41.00 | 42.00 | 339 | +0.00(+0.00%) |
Jul 24, 2018 | 43.20 | 43.20 | 41.22 | 42.00 | 906 | +0.00(+0.00%) |
Jul 23, 2018 | 41.60 | 42.00 | 41.40 | 42.00 | 768 | +0.40(+0.96%) |
Jul 20, 2018 | 40.70 | 42.40 | 40.70 | 41.60 | 911 | +0.40(+0.97%) |
Jul 19, 2018 | 40.25 | 42.60 | 40.25 | 41.20 | 1,095 | -0.60(-1.44%) |
Jul 18, 2018 | 42.06 | 42.40 | 39.20 | 41.80 | 2,900 | -0.60(-1.42%) |
Jul 17, 2018 | 43.20 | 43.20 | 41.29 | 42.40 | 985 | -0.80(-1.85%) |
Jul 16, 2018 | 41.91 | 45.36 | 41.83 | 43.20 | 3,306 | +1.20(+2.86%) |
Jul 13, 2018 | 41.20 | 43.20 | 40.66 | 42.00 | 1,587 | +0.42(+1.01%) |
Jul 12, 2018 | 40.80 | 41.58 | 40.00 | 41.58 | 1,605 | +1.58(+3.95%) |
Jul 11, 2018 | 40.40 | 41.01 | 40.00 | 40.00 | 1,269 | -0.40(-0.99%) |
Jul 10, 2018 | 40.80 | 42.20 | 40.00 | 40.40 | 1,807 | -0.60(-1.46%) |
Jul 09, 2018 | 41.60 | 40.20 | 41.00 | 779 | -0.20(-0.49%) | |
Jul 06, 2018 | 40.02 | 41.60 | 40.02 | 41.20 | 689 | +1.00(+2.49%) |
Jul 05, 2018 | 41.60 | 42.86 | 40.00 | 40.20 | 3,125 | -1.00(-2.43%) |
Jul 03, 2018 | 41.20 | 41.20 | 41.20 | 0 | -0.60(-1.44%) | |
Jul 02, 2018 | 39.02 | 42.98 | 39.02 | 41.80 | 6,849 | +2.80(+7.18%) |
Jun 29, 2018 | 40.20 | 41.17 | 38.80 | 39.00 | 5,593 | -1.20(-2.99%) |
Jun 28, 2018 | 40.80 | 41.60 | 40.00 | 40.20 | 4,811 | -0.40(-0.99%) |
Jun 27, 2018 | 43.80 | 44.51 | 40.00 | 40.60 | 9,366 | -2.80(-6.45%) |
Jun 26, 2018 | 42.40 | 48.00 | 42.15 | 43.40 | 14,934 | -0.60(-1.36%) |
Jun 25, 2018 | 40.00 | 49.19 | 40.00 | 44.00 | 42,957 | +4.20(+10.55%) |
Jun 22, 2018 | 40.00 | 41.36 | 39.42 | 39.80 | 2,144 | -0.20(-0.50%) |
Jun 21, 2018 | 40.00 | 41.69 | 39.20 | 40.00 | 3,621 | -0.20(-0.50%) |
Jun 20, 2018 | 41.20 | 41.58 | 40.00 | 40.20 | 3,791 | -1.20(-2.90%) |
Jun 19, 2018 | 40.61 | 41.40 | 40.00 | 41.40 | 4,453 | +0.36(+0.89%) |
Jun 18, 2018 | 41.00 | 41.20 | 40.00 | 41.04 | 9,185 | -0.16(-0.40%) |
Jun 15, 2018 | 43.12 | 37.80 | 41.20 | 29,447 | +3.40(+8.99%) | |
Jun 14, 2018 | 37.00 | 38.40 | 37.00 | 37.80 | 1,035 | +0.60(+1.62%) |
Jun 13, 2018 | 37.55 | 38.60 | 37.00 | 37.20 | 935 | -0.40(-1.06%) |
Jun 12, 2018 | 38.00 | 38.80 | 37.60 | 37.60 | 863 | -1.00(-2.59%) |
Jun 11, 2018 | 38.20 | 38.80 | 37.40 | 38.60 | 1,238 | +0.08(+0.20%) |
Jun 08, 2018 | 37.60 | 38.80 | 37.20 | 38.52 | 2,384 | +1.52(+4.11%) |
Jun 07, 2018 | 37.20 | 38.00 | 36.40 | 37.00 | 1,227 | +0.00(+0.00%) |
Jun 06, 2018 | 37.40 | 37.41 | 36.70 | 37.00 | 1,534 | -0.20(-0.54%) |
Jun 05, 2018 | 37.11 | 38.60 | 37.11 | 37.20 | 1,020 | +0.40(+1.09%) |
Jun 04, 2018 | 38.40 | 38.40 | 36.60 | 36.80 | 1,320 | -1.80(-4.66%) |
Jun 01, 2018 | 36.80 | 39.12 | 36.72 | 38.60 | 1,931 | +1.80(+4.89%) |
May 31, 2018 | 36.59 | 37.40 | 36.22 | 36.80 | 474 | +0.80(+2.22%) |
May 30, 2018 | 37.60 | 38.59 | 36.00 | 36.00 | 2,295 | -1.20(-3.23%) |
May 29, 2018 | 37.20 | 37.60 | 36.80 | 37.20 | 549 | -0.40(-1.06%) |
May 25, 2018 | 37.60 | 37.60 | 37.60 | 0 | +1.40(+3.87%) | |
May 24, 2018 | 37.00 | 38.40 | 36.20 | 36.20 | 1,222 | -0.60(-1.63%) |
May 23, 2018 | 38.80 | 38.80 | 35.40 | 36.80 | 1,739 | -1.40(-3.66%) |
May 22, 2018 | 36.00 | 38.20 | 36.00 | 38.20 | 1,926 | +2.80(+7.91%) |
May 21, 2018 | 37.00 | 37.60 | 34.47 | 35.40 | 5,218 | -2.60(-6.84%) |
May 18, 2018 | 38.20 | 38.60 | 37.20 | 38.00 | 1,090 | +0.00(+0.00%) |
May 17, 2018 | 37.96 | 39.20 | 37.60 | 38.00 | 1,369 | +0.40(+1.06%) |
May 16, 2018 | 38.80 | 39.20 | 37.60 | 37.60 | 2,605 | -0.80(-2.08%) |
May 15, 2018 | 38.60 | 39.40 | 38.00 | 38.40 | 1,102 | -0.20(-0.52%) |
May 14, 2018 | 40.20 | 40.80 | 36.00 | 38.60 | 2,552 | -2.40(-5.85%) |
May 11, 2018 | 43.20 | 44.00 | 36.10 | 41.00 | 15,072 | -2.20(-5.09%) |
May 10, 2018 | 44.24 | 44.62 | 43.20 | 43.20 | 1,639 | -1.20(-2.70%) |
May 09, 2018 | 43.20 | 45.20 | 43.20 | 44.40 | 1,257 | +1.80(+4.23%) |
May 08, 2018 | 46.15 | 46.15 | 42.00 | 42.60 | 2,240 | -3.00(-6.58%) |
May 07, 2018 | 44.20 | 46.36 | 38.20 | 45.60 | 4,292 | +1.80(+4.11%) |
May 04, 2018 | 43.45 | 44.60 | 42.75 | 43.80 | 2,873 | +0.40(+0.92%) |
May 03, 2018 | 41.28 | 44.00 | 41.28 | 43.40 | 6,883 | +1.80(+4.33%) |
May 02, 2018 | 39.60 | 42.00 | 38.40 | 41.60 | 2,964 | +1.80(+4.52%) |