Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.15 | 35.65 | 34.60 | 34.75 | 739,524 | -0.40(-1.14%) |
Jul 30, 2018 | 36.35 | 36.60 | 35.05 | 35.15 | 235,426 | -1.25(-3.43%) |
Jul 27, 2018 | 37.95 | 38.00 | 35.95 | 36.40 | 310,000 | -1.55(-4.08%) |
Jul 26, 2018 | 38.85 | 37.55 | 37.95 | 282,550 | -0.05(-0.13%) | |
Jul 25, 2018 | 36.85 | 38.10 | 36.85 | 38.00 | 273,046 | +1.10(+2.98%) |
Jul 24, 2018 | 37.65 | 38.50 | 36.55 | 36.90 | 519,892 | -0.25(-0.67%) |
Jul 23, 2018 | 37.50 | 37.75 | 37.10 | 37.15 | 211,049 | -0.50(-1.33%) |
Jul 20, 2018 | 38.00 | 38.20 | 37.50 | 37.65 | 159,610 | -0.40(-1.05%) |
Jul 19, 2018 | 38.15 | 38.40 | 37.65 | 38.05 | 176,655 | -0.20(-0.52%) |
Jul 18, 2018 | 38.30 | 38.30 | 37.55 | 38.25 | 198,046 | +0.05(+0.13%) |
Jul 17, 2018 | 37.75 | 38.35 | 37.45 | 38.20 | 255,048 | +0.45(+1.19%) |
Jul 16, 2018 | 37.85 | 37.95 | 37.05 | 37.75 | 284,988 | -0.10(-0.26%) |
Jul 13, 2018 | 38.45 | 38.65 | 37.70 | 37.85 | 197,795 | -0.70(-1.82%) |
Jul 12, 2018 | 39.20 | 39.30 | 38.40 | 38.55 | 420,576 | -0.75(-1.91%) |
Jul 11, 2018 | 38.95 | 39.55 | 38.91 | 39.30 | 202,421 | -0.10(-0.25%) |
Jul 10, 2018 | 39.70 | 39.81 | 39.15 | 39.40 | 257,347 | -0.15(-0.38%) |
Jul 09, 2018 | 39.80 | 39.80 | 38.77 | 39.55 | 289,796 | +0.00(+0.00%) |
Jul 06, 2018 | 39.15 | 39.90 | 39.00 | 39.55 | 364,624 | +0.20(+0.51%) |
Jul 05, 2018 | 37.80 | 39.35 | 37.80 | 39.35 | 477,446 | +1.55(+4.10%) |
Jul 03, 2018 | 37.80 | 37.80 | 37.80 | 0 | -0.20(-0.53%) | |
Jul 02, 2018 | 36.80 | 38.10 | 36.70 | 38.00 | 247,529 | +1.00(+2.70%) |
Jun 29, 2018 | 37.00 | 37.35 | 36.65 | 37.00 | 437,289 | +0.10(+0.27%) |
Jun 28, 2018 | 36.10 | 37.30 | 36.01 | 36.90 | 252,905 | +0.65(+1.79%) |
Jun 27, 2018 | 37.75 | 37.90 | 36.25 | 36.25 | 384,913 | -1.50(-3.97%) |
Jun 26, 2018 | 37.95 | 38.40 | 37.70 | 37.75 | 424,452 | -0.10(-0.26%) |
Jun 25, 2018 | 38.40 | 38.45 | 37.55 | 37.85 | 515,283 | -0.40(-1.05%) |
Jun 22, 2018 | 39.00 | 39.40 | 38.00 | 38.25 | 943,877 | -0.35(-0.91%) |
Jun 21, 2018 | 39.80 | 39.80 | 38.55 | 38.60 | 645,767 | -1.00(-2.53%) |
Jun 20, 2018 | 39.35 | 39.75 | 38.85 | 39.60 | 518,348 | +0.25(+0.64%) |
Jun 19, 2018 | 38.85 | 39.50 | 37.75 | 39.35 | 542,815 | +0.25(+0.64%) |
Jun 18, 2018 | 37.55 | 39.40 | 37.45 | 39.10 | 803,719 | +1.65(+4.41%) |
Jun 15, 2018 | 37.55 | 36.75 | 37.45 | 1,160,818 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.90 | 37.55 | 36.75 | 37.45 | 357,787 | +0.55(+1.49%) |
Jun 13, 2018 | 37.15 | 37.40 | 36.05 | 36.90 | 733,262 | -0.25(-0.67%) |
Jun 12, 2018 | 36.80 | 37.80 | 36.10 | 37.15 | 512,601 | +0.70(+1.92%) |
Jun 11, 2018 | 39.00 | 39.00 | 35.75 | 36.45 | 953,162 | -2.85(-7.25%) |
Jun 08, 2018 | 39.45 | 39.85 | 37.50 | 39.30 | 576,582 | -0.25(-0.63%) |
Jun 07, 2018 | 40.60 | 40.60 | 39.30 | 39.55 | 273,316 | -0.35(-0.88%) |
Jun 06, 2018 | 39.80 | 40.55 | 39.70 | 39.90 | 249,654 | +0.25(+0.63%) |
Jun 05, 2018 | 38.90 | 39.95 | 38.52 | 39.65 | 517,909 | +0.80(+2.06%) |
Jun 04, 2018 | 38.50 | 38.98 | 37.90 | 38.85 | 549,177 | +0.35(+0.91%) |
Jun 01, 2018 | 38.30 | 38.85 | 37.90 | 38.50 | 609,293 | +0.55(+1.45%) |
May 31, 2018 | 38.55 | 38.65 | 37.80 | 37.95 | 520,353 | -0.55(-1.43%) |
May 30, 2018 | 38.85 | 39.10 | 38.40 | 38.50 | 538,035 | -0.15(-0.39%) |
May 29, 2018 | 37.75 | 38.95 | 37.10 | 38.65 | 636,445 | +0.50(+1.31%) |
May 25, 2018 | 38.15 | 38.15 | 38.15 | 0 | +0.50(+1.33%) | |
May 24, 2018 | 37.55 | 38.05 | 37.15 | 37.65 | 281,641 | +0.10(+0.27%) |
May 23, 2018 | 36.75 | 37.75 | 36.50 | 37.55 | 532,884 | +0.80(+2.18%) |
May 22, 2018 | 37.35 | 37.40 | 36.73 | 36.75 | 475,266 | -0.40(-1.08%) |
May 21, 2018 | 37.15 | 37.35 | 36.40 | 37.15 | 424,709 | +0.40(+1.09%) |
May 18, 2018 | 35.80 | 37.00 | 35.70 | 36.75 | 485,515 | +1.05(+2.94%) |
May 17, 2018 | 34.90 | 35.90 | 34.50 | 35.70 | 407,340 | +0.60(+1.71%) |
May 16, 2018 | 33.50 | 35.40 | 33.20 | 35.10 | 641,539 | +1.80(+5.41%) |
May 15, 2018 | 33.40 | 33.58 | 33.15 | 33.30 | 464,287 | -0.30(-0.89%) |
May 14, 2018 | 33.75 | 33.90 | 32.90 | 33.60 | 734,616 | +0.15(+0.45%) |
May 11, 2018 | 32.25 | 33.90 | 32.25 | 33.45 | 1,026,043 | +0.55(+1.67%) |
May 10, 2018 | 31.90 | 33.25 | 31.25 | 32.90 | 774,197 | +1.80(+5.79%) |
May 09, 2018 | 27.55 | 31.60 | 26.55 | 31.10 | 1,344,961 | +5.80(+22.92%) |
May 08, 2018 | 25.90 | 25.95 | 25.05 | 25.30 | 459,273 | -0.75(-2.88%) |
May 07, 2018 | 25.95 | 26.40 | 25.85 | 26.05 | 482,058 | +0.30(+1.17%) |
May 04, 2018 | 25.50 | 25.88 | 25.10 | 25.75 | 189,209 | +0.05(+0.19%) |
May 03, 2018 | 26.00 | 26.10 | 25.40 | 25.70 | 332,715 | -0.35(-1.34%) |
May 02, 2018 | 26.00 | 26.55 | 25.85 | 26.05 | 230,483 | -0.05(-0.19%) |