Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.32 | 34.43 | 32.91 | 33.84 | 1,043,383 | -0.31(-0.92%) |
Jul 30, 2018 | 32.86 | 34.22 | 32.86 | 34.16 | 1,007,786 | +1.51(+4.63%) |
Jul 27, 2018 | 32.96 | 33.46 | 32.48 | 32.64 | 1,557,564 | -0.17(-0.51%) |
Jul 26, 2018 | 31.33 | 32.91 | 30.78 | 32.81 | 1,798,882 | +1.38(+4.40%) |
Jul 25, 2018 | 34.08 | 34.38 | 31.12 | 31.43 | 5,378,074 | -6.16(-16.38%) |
Jul 24, 2018 | 38.05 | 38.44 | 37.28 | 37.59 | 931,675 | -0.24(-0.63%) |
Jul 23, 2018 | 37.15 | 37.95 | 36.97 | 37.83 | 970,389 | +0.67(+1.81%) |
Jul 20, 2018 | 37.97 | 37.97 | 36.57 | 37.15 | 703,829 | -0.72(-1.90%) |
Jul 19, 2018 | 37.27 | 38.05 | 37.17 | 37.87 | 457,356 | +0.58(+1.56%) |
Jul 18, 2018 | 37.44 | 37.49 | 37.06 | 37.29 | 456,136 | -0.26(-0.69%) |
Jul 17, 2018 | 37.19 | 38.12 | 37.19 | 37.55 | 507,607 | +0.15(+0.39%) |
Jul 16, 2018 | 38.85 | 38.94 | 37.24 | 37.40 | 994,085 | -1.44(-3.70%) |
Jul 13, 2018 | 38.05 | 39.18 | 38.05 | 38.84 | 664,951 | +0.76(+1.98%) |
Jul 12, 2018 | 39.10 | 39.18 | 37.79 | 38.08 | 1,182,126 | -0.73(-1.88%) |
Jul 11, 2018 | 38.76 | 39.01 | 38.35 | 38.81 | 706,765 | -0.39(-0.99%) |
Jul 10, 2018 | 39.44 | 39.50 | 38.90 | 39.20 | 421,813 | -0.17(-0.42%) |
Jul 09, 2018 | 38.63 | 39.50 | 38.45 | 39.36 | 763,323 | +0.74(+1.91%) |
Jul 06, 2018 | 38.32 | 38.97 | 38.07 | 38.63 | 727,536 | +0.32(+0.84%) |
Jul 05, 2018 | 37.81 | 38.33 | 36.75 | 38.30 | 722,024 | +0.76(+2.01%) |
Jul 03, 2018 | 37.55 | 37.55 | 37.55 | 0 | +0.36(+0.97%) | |
Jul 02, 2018 | 37.66 | 37.84 | 36.53 | 37.19 | 798,780 | -0.83(-2.18%) |
Jun 29, 2018 | 38.03 | 38.89 | 37.85 | 38.02 | 648,715 | +0.15(+0.39%) |
Jun 28, 2018 | 38.32 | 38.56 | 37.66 | 37.87 | 617,986 | -0.44(-1.15%) |
Jun 27, 2018 | 38.88 | 39.44 | 38.30 | 38.31 | 629,459 | -0.54(-1.40%) |
Jun 26, 2018 | 38.57 | 39.04 | 38.22 | 38.86 | 801,814 | +0.53(+1.40%) |
Jun 25, 2018 | 38.26 | 38.62 | 37.61 | 38.32 | 1,523,367 | -0.18(-0.45%) |
Jun 22, 2018 | 37.11 | 39.51 | 37.06 | 38.50 | 7,246,234 | +1.44(+3.88%) |
Jun 21, 2018 | 40.20 | 40.31 | 36.75 | 37.06 | 1,649,679 | -3.78(-9.25%) |
Jun 20, 2018 | 40.49 | 41.07 | 40.27 | 40.84 | 611,704 | +0.32(+0.80%) |
Jun 19, 2018 | 39.90 | 40.54 | 39.46 | 40.52 | 931,441 | +0.35(+0.87%) |
Jun 18, 2018 | 39.81 | 40.48 | 39.61 | 40.17 | 1,459,779 | +0.41(+1.03%) |
Jun 15, 2018 | 40.01 | 39.70 | 39.76 | 798,107 | -0.25(-0.64%) | |
Jun 14, 2018 | 39.88 | 40.25 | 39.66 | 40.01 | 463,088 | +0.24(+0.59%) |
Jun 13, 2018 | 40.17 | 40.48 | 39.51 | 39.78 | 486,885 | -0.39(-0.97%) |
Jun 12, 2018 | 40.17 | 40.36 | 39.98 | 40.17 | 503,369 | +0.05(+0.11%) |
Jun 11, 2018 | 39.79 | 40.39 | 39.68 | 40.12 | 336,770 | +0.44(+1.12%) |
Jun 08, 2018 | 39.03 | 39.72 | 38.69 | 39.68 | 536,150 | +0.47(+1.20%) |
Jun 07, 2018 | 39.27 | 40.06 | 39.13 | 39.20 | 513,027 | -0.06(-0.16%) |
Jun 06, 2018 | 39.27 | 38.61 | 39.27 | 407,051 | +0.40(+1.03%) | |
Jun 05, 2018 | 38.01 | 38.92 | 37.96 | 38.87 | 491,057 | +0.83(+2.17%) |
Jun 04, 2018 | 37.97 | 38.27 | 37.79 | 38.04 | 606,248 | +0.24(+0.62%) |
Jun 01, 2018 | 38.28 | 38.63 | 37.69 | 37.81 | 679,242 | -0.46(-1.21%) |
May 31, 2018 | 40.55 | 40.55 | 38.12 | 38.27 | 993,829 | -2.02(-5.00%) |
May 30, 2018 | 40.95 | 40.95 | 40.28 | 40.28 | 493,072 | -0.44(-1.09%) |
May 29, 2018 | 40.62 | 41.17 | 40.37 | 40.73 | 406,520 | -0.09(-0.22%) |
May 25, 2018 | 40.82 | 40.82 | 40.82 | 0 | -0.22(-0.53%) | |
May 24, 2018 | 40.97 | 41.26 | 40.67 | 41.04 | 1,096,842 | -0.15(-0.35%) |
May 23, 2018 | 40.77 | 41.27 | 40.64 | 41.18 | 321,891 | +0.32(+0.78%) |
May 22, 2018 | 41.67 | 42.00 | 40.77 | 40.87 | 454,196 | -0.71(-1.70%) |
May 21, 2018 | 41.52 | 42.06 | 41.43 | 41.57 | 470,431 | +0.14(+0.33%) |
May 18, 2018 | 41.38 | 41.56 | 41.15 | 41.44 | 564,298 | -0.02(-0.04%) |
May 17, 2018 | 40.94 | 41.58 | 40.87 | 41.46 | 643,062 | +0.67(+1.65%) |
May 16, 2018 | 39.83 | 40.86 | 39.83 | 40.78 | 497,170 | +0.89(+2.23%) |
May 15, 2018 | 39.58 | 40.12 | 39.58 | 39.89 | 494,488 | +0.01(+0.02%) |
May 14, 2018 | 39.69 | 40.25 | 39.59 | 39.89 | 580,775 | +0.64(+1.62%) |
May 11, 2018 | 39.36 | 39.94 | 39.21 | 39.25 | 506,224 | -0.31(-0.78%) |
May 10, 2018 | 39.02 | 39.78 | 38.91 | 39.56 | 686,663 | +0.74(+1.89%) |
May 09, 2018 | 39.42 | 39.79 | 38.72 | 38.82 | 651,975 | -0.60(-1.52%) |
May 08, 2018 | 40.09 | 40.56 | 39.22 | 39.42 | 729,574 | -0.81(-2.01%) |
May 07, 2018 | 40.09 | 40.69 | 39.88 | 40.23 | 538,446 | +0.05(+0.11%) |
May 04, 2018 | 39.64 | 41.00 | 39.58 | 40.18 | 626,773 | +0.34(+0.84%) |
May 03, 2018 | 40.16 | 40.43 | 39.30 | 39.85 | 575,758 | -0.44(-1.08%) |
May 02, 2018 | 40.23 | 40.75 | 39.92 | 40.28 | 581,071 | -0.05(-0.11%) |