Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.27 | 36.10 | 33.18 | 34.52 | 436,033 | +1.20(+3.60%) |
Jul 30, 2018 | 33.82 | 34.10 | 33.15 | 33.32 | 250,047 | -0.55(-1.62%) |
Jul 27, 2018 | 34.87 | 34.87 | 33.16 | 33.87 | 301,600 | -0.98(-2.81%) |
Jul 26, 2018 | 35.58 | 36.17 | 34.44 | 34.85 | 286,773 | -0.75(-2.11%) |
Jul 25, 2018 | 36.46 | 36.46 | 35.10 | 35.60 | 221,948 | -0.51(-1.41%) |
Jul 24, 2018 | 36.42 | 37.10 | 36.03 | 36.11 | 283,625 | -0.16(-0.44%) |
Jul 23, 2018 | 36.70 | 36.88 | 36.25 | 36.27 | 248,869 | -0.61(-1.65%) |
Jul 20, 2018 | 36.50 | 37.75 | 36.41 | 36.88 | 220,976 | +0.46(+1.26%) |
Jul 19, 2018 | 36.97 | 37.64 | 36.40 | 36.42 | 218,953 | -0.56(-1.51%) |
Jul 18, 2018 | 36.86 | 37.24 | 35.47 | 36.98 | 314,525 | +0.31(+0.85%) |
Jul 17, 2018 | 37.38 | 37.63 | 36.20 | 36.67 | 403,465 | -0.70(-1.87%) |
Jul 16, 2018 | 41.52 | 41.87 | 37.36 | 37.37 | 418,697 | -4.43(-10.60%) |
Jul 13, 2018 | 41.44 | 42.31 | 41.42 | 41.80 | 212,171 | +0.15(+0.36%) |
Jul 12, 2018 | 42.04 | 40.70 | 41.65 | 327,822 | +0.81(+1.98%) | |
Jul 11, 2018 | 40.92 | 41.39 | 39.80 | 40.84 | 392,476 | -0.31(-0.75%) |
Jul 10, 2018 | 42.12 | 42.72 | 40.80 | 41.15 | 277,079 | -0.89(-2.12%) |
Jul 09, 2018 | 43.30 | 43.75 | 41.20 | 42.04 | 344,783 | -0.96(-2.23%) |
Jul 06, 2018 | 41.67 | 43.35 | 41.67 | 43.00 | 459,053 | +1.61(+3.89%) |
Jul 05, 2018 | 41.70 | 42.00 | 40.48 | 41.39 | 305,589 | -0.52(-1.24%) |
Jul 03, 2018 | 41.91 | 41.91 | 41.91 | 0 | +0.68(+1.65%) | |
Jul 02, 2018 | 39.10 | 41.25 | 38.75 | 41.23 | 246,645 | +1.71(+4.33%) |
Jun 29, 2018 | 38.44 | 39.84 | 37.27 | 39.52 | 553,654 | +1.48(+3.89%) |
Jun 28, 2018 | 37.87 | 38.68 | 37.75 | 38.04 | 487,734 | +0.02(+0.05%) |
Jun 27, 2018 | 40.08 | 40.08 | 37.98 | 38.02 | 357,841 | -1.92(-4.81%) |
Jun 26, 2018 | 39.65 | 40.35 | 39.47 | 39.94 | 439,600 | +0.33(+0.83%) |
Jun 25, 2018 | 40.00 | 40.30 | 39.02 | 39.61 | 638,833 | -0.77(-1.91%) |
Jun 22, 2018 | 40.32 | 40.94 | 39.44 | 40.38 | 819,579 | +0.23(+0.57%) |
Jun 21, 2018 | 41.61 | 41.99 | 39.26 | 40.15 | 405,020 | -1.19(-2.88%) |
Jun 20, 2018 | 42.50 | 42.91 | 40.89 | 41.34 | 551,951 | -0.95(-2.25%) |
Jun 19, 2018 | 42.08 | 44.25 | 42.00 | 42.29 | 686,104 | +0.65(+1.56%) |
Jun 18, 2018 | 40.47 | 42.70 | 39.55 | 41.64 | 416,313 | +0.77(+1.88%) |
Jun 15, 2018 | 41.58 | 39.65 | 40.87 | 3,212,438 | +1.22(+3.08%) | |
Jun 14, 2018 | 38.58 | 39.69 | 38.10 | 39.65 | 349,397 | +1.07(+2.77%) |
Jun 13, 2018 | 37.35 | 39.18 | 37.10 | 38.58 | 401,964 | +1.06(+2.83%) |
Jun 12, 2018 | 36.73 | 38.98 | 36.50 | 37.52 | 451,952 | +1.41(+3.90%) |
Jun 11, 2018 | 35.66 | 36.70 | 34.63 | 36.11 | 391,908 | +0.44(+1.23%) |
Jun 08, 2018 | 34.36 | 36.06 | 34.03 | 35.67 | 317,814 | +1.57(+4.60%) |
Jun 07, 2018 | 35.95 | 36.05 | 33.97 | 34.10 | 256,929 | -1.75(-4.88%) |
Jun 06, 2018 | 35.85 | 274,136 | +0.02(+0.06%) | |||
Jun 05, 2018 | 34.61 | 36.07 | 34.61 | 35.83 | 492,093 | +1.43(+4.16%) |
Jun 04, 2018 | 35.00 | 35.25 | 34.12 | 34.40 | 399,474 | -0.63(-1.80%) |
Jun 01, 2018 | 35.13 | 35.19 | 34.80 | 35.03 | 360,370 | +0.03(+0.09%) |
May 31, 2018 | 35.00 | 35.08 | 34.39 | 35.00 | 325,433 | +0.06(+0.17%) |
May 30, 2018 | 34.56 | 35.00 | 34.20 | 34.94 | 311,305 | +0.55(+1.60%) |
May 29, 2018 | 34.21 | 34.75 | 33.12 | 34.39 | 287,980 | -0.11(-0.32%) |
May 25, 2018 | 34.50 | 34.50 | 34.50 | 0 | -0.04(-0.12%) | |
May 24, 2018 | 33.44 | 34.80 | 33.01 | 34.54 | 391,153 | +1.07(+3.20%) |
May 23, 2018 | 33.22 | 33.91 | 33.02 | 33.47 | 305,127 | +0.26(+0.78%) |
May 22, 2018 | 32.45 | 33.72 | 32.45 | 33.21 | 319,400 | +0.76(+2.34%) |
May 21, 2018 | 31.50 | 33.00 | 31.50 | 32.45 | 455,960 | +1.20(+3.84%) |
May 18, 2018 | 30.38 | 31.66 | 29.99 | 31.25 | 382,670 | +0.96(+3.17%) |
May 17, 2018 | 29.88 | 30.74 | 29.41 | 30.29 | 312,372 | +0.34(+1.14%) |
May 16, 2018 | 29.72 | 30.48 | 29.08 | 29.95 | 453,190 | +0.18(+0.60%) |
May 15, 2018 | 28.54 | 29.86 | 28.18 | 29.77 | 335,806 | +1.09(+3.80%) |
May 14, 2018 | 27.33 | 28.72 | 26.96 | 28.68 | 273,503 | +1.49(+5.48%) |
May 11, 2018 | 26.70 | 27.37 | 26.60 | 27.19 | 189,881 | +0.68(+2.57%) |
May 10, 2018 | 27.48 | 27.67 | 26.40 | 26.51 | 272,721 | -0.72(-2.64%) |
May 09, 2018 | 27.31 | 27.55 | 26.74 | 27.23 | 245,740 | +0.06(+0.22%) |
May 08, 2018 | 27.39 | 27.83 | 26.91 | 27.17 | 192,388 | -0.30(-1.09%) |
May 07, 2018 | 28.00 | 28.37 | 27.14 | 27.47 | 200,857 | -0.43(-1.54%) |
May 04, 2018 | 27.80 | 28.05 | 27.50 | 27.90 | 977,796 | -0.10(-0.36%) |
May 03, 2018 | 28.86 | 29.28 | 27.59 | 28.00 | 271,889 | -0.98(-3.38%) |
May 02, 2018 | 28.59 | 29.65 | 28.57 | 28.98 | 254,182 | +0.22(+0.76%) |