Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.25 | 34.39 | 33.25 | 34.07 | 73,039 | +1.09(+3.31%) |
Jul 30, 2018 | 33.51 | 34.25 | 32.64 | 32.98 | 232,229 | -0.52(-1.55%) |
Jul 27, 2018 | 34.26 | 35.15 | 33.12 | 33.50 | 185,500 | -0.77(-2.25%) |
Jul 26, 2018 | 36.13 | 36.74 | 33.47 | 34.27 | 298,405 | -1.91(-5.28%) |
Jul 25, 2018 | 38.20 | 38.47 | 35.31 | 36.18 | 248,240 | -2.03(-5.31%) |
Jul 24, 2018 | 36.35 | 40.86 | 36.25 | 38.21 | 426,077 | +2.11(+5.84%) |
Jul 23, 2018 | 33.87 | 36.87 | 33.12 | 36.10 | 299,299 | +1.98(+5.80%) |
Jul 20, 2018 | 35.06 | 35.06 | 33.05 | 34.12 | 368,707 | -0.94(-2.68%) |
Jul 19, 2018 | 35.07 | 35.62 | 34.36 | 35.06 | 172,954 | +0.07(+0.20%) |
Jul 18, 2018 | 36.51 | 36.51 | 34.37 | 34.99 | 319,105 | -1.36(-3.74%) |
Jul 17, 2018 | 36.48 | 36.85 | 36.19 | 36.35 | 147,668 | -0.17(-0.47%) |
Jul 16, 2018 | 37.72 | 37.84 | 35.75 | 36.52 | 332,098 | -1.30(-3.44%) |
Jul 13, 2018 | 36.75 | 38.22 | 36.75 | 37.82 | 230,392 | +1.06(+2.88%) |
Jul 12, 2018 | 37.06 | 37.16 | 35.65 | 36.76 | 163,791 | -0.20(-0.54%) |
Jul 11, 2018 | 36.98 | 37.87 | 36.91 | 36.96 | 113,497 | -0.46(-1.23%) |
Jul 10, 2018 | 37.83 | 38.22 | 36.27 | 37.42 | 219,765 | -0.42(-1.11%) |
Jul 09, 2018 | 38.09 | 38.43 | 37.47 | 37.84 | 197,459 | -0.29(-0.76%) |
Jul 06, 2018 | 39.02 | 39.54 | 37.94 | 38.13 | 119,415 | -0.85(-2.18%) |
Jul 05, 2018 | 38.21 | 40.43 | 36.77 | 38.98 | 319,479 | +1.29(+3.42%) |
Jul 03, 2018 | 37.69 | 37.69 | 37.69 | 0 | -1.63(-4.15%) | |
Jul 02, 2018 | 37.27 | 39.79 | 37.12 | 39.32 | 282,998 | +1.79(+4.77%) |
Jun 29, 2018 | 36.21 | 38.87 | 35.90 | 37.53 | 334,065 | +1.67(+4.66%) |
Jun 28, 2018 | 37.49 | 37.59 | 35.16 | 35.86 | 339,805 | -1.81(-4.80%) |
Jun 27, 2018 | 39.54 | 39.54 | 37.36 | 37.67 | 274,986 | -2.21(-5.54%) |
Jun 26, 2018 | 38.28 | 40.71 | 38.14 | 39.88 | 239,889 | +1.61(+4.21%) |
Jun 25, 2018 | 37.06 | 38.77 | 35.83 | 38.27 | 326,868 | +0.76(+2.03%) |
Jun 22, 2018 | 37.39 | 38.41 | 34.86 | 37.51 | 1,237,862 | +0.17(+0.46%) |
Jun 21, 2018 | 39.95 | 40.13 | 36.77 | 37.34 | 386,863 | -2.43(-6.11%) |
Jun 20, 2018 | 40.38 | 40.74 | 39.28 | 39.77 | 145,009 | -0.67(-1.66%) |
Jun 19, 2018 | 40.99 | 41.41 | 39.11 | 40.44 | 205,769 | -1.28(-3.07%) |
Jun 18, 2018 | 44.61 | 45.59 | 38.43 | 41.72 | 284,526 | -2.74(-6.16%) |
Jun 15, 2018 | 45.00 | 43.48 | 44.46 | 133,072 | +0.24(+0.54%) | |
Jun 14, 2018 | 43.15 | 44.73 | 43.15 | 44.22 | 126,508 | +1.11(+2.57%) |
Jun 13, 2018 | 43.96 | 44.28 | 42.64 | 43.11 | 158,837 | -0.90(-2.04%) |
Jun 12, 2018 | 45.10 | 46.42 | 43.15 | 44.01 | 256,453 | -1.10(-2.44%) |
Jun 11, 2018 | 41.50 | 46.03 | 41.04 | 45.11 | 269,133 | +3.60(+8.67%) |
Jun 08, 2018 | 40.60 | 41.74 | 40.19 | 41.51 | 147,045 | +0.92(+2.27%) |
Jun 07, 2018 | 41.16 | 41.84 | 38.26 | 40.59 | 156,732 | -0.62(-1.50%) |
Jun 06, 2018 | 41.21 | 126,370 | +0.12(+0.29%) | |||
Jun 05, 2018 | 41.14 | 41.72 | 40.64 | 41.09 | 116,206 | +0.08(+0.20%) |
Jun 04, 2018 | 41.00 | 42.23 | 40.60 | 41.01 | 139,714 | +0.43(+1.06%) |
Jun 01, 2018 | 40.88 | 41.04 | 39.22 | 40.58 | 112,817 | +0.03(+0.07%) |
May 31, 2018 | 38.88 | 41.42 | 38.88 | 40.55 | 134,574 | +1.61(+4.13%) |
May 30, 2018 | 40.30 | 40.81 | 38.42 | 38.94 | 128,495 | -1.03(-2.58%) |
May 29, 2018 | 37.68 | 40.33 | 37.68 | 39.97 | 165,582 | +2.39(+6.36%) |
May 25, 2018 | 37.58 | 37.58 | 37.58 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 36.70 | 37.94 | 36.19 | 37.59 | 111,887 | +0.89(+2.43%) |
May 23, 2018 | 36.76 | 37.00 | 36.01 | 36.70 | 132,889 | -0.32(-0.86%) |
May 22, 2018 | 38.36 | 38.71 | 36.91 | 37.02 | 82,262 | -0.99(-2.60%) |
May 21, 2018 | 38.68 | 38.94 | 37.21 | 38.01 | 135,129 | -0.37(-0.96%) |
May 18, 2018 | 38.49 | 38.93 | 37.88 | 38.38 | 147,175 | -0.41(-1.06%) |
May 17, 2018 | 38.94 | 39.58 | 38.04 | 38.79 | 114,313 | +0.54(+1.41%) |
May 16, 2018 | 38.85 | 38.85 | 37.90 | 38.25 | 167,335 | -0.79(-2.02%) |
May 15, 2018 | 38.74 | 39.20 | 38.42 | 39.04 | 144,570 | +0.27(+0.70%) |
May 14, 2018 | 40.40 | 40.55 | 38.00 | 38.77 | 163,125 | -1.72(-4.25%) |
May 11, 2018 | 40.82 | 40.95 | 39.30 | 40.49 | 96,112 | +0.47(+1.17%) |
May 10, 2018 | 38.86 | 40.91 | 38.34 | 40.02 | 154,696 | +1.36(+3.52%) |
May 09, 2018 | 39.63 | 39.87 | 37.90 | 38.66 | 141,330 | -0.36(-0.92%) |
May 08, 2018 | 38.93 | 39.50 | 38.26 | 39.02 | 129,038 | -0.02(-0.05%) |
May 07, 2018 | 38.38 | 39.91 | 38.07 | 39.04 | 139,875 | +0.86(+2.25%) |
May 04, 2018 | 37.45 | 41.00 | 37.23 | 38.18 | 215,297 | +1.14(+3.08%) |
May 03, 2018 | 39.68 | 40.01 | 34.01 | 37.04 | 476,194 | -2.88(-7.21%) |
May 02, 2018 | 39.94 | 41.84 | 39.70 | 39.92 | 211,571 | -0.26(-0.65%) |