Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.05 | 40.66 | 39.80 | 40.20 | 494,916 | +0.15(+0.37%) |
Jul 30, 2018 | 41.20 | 41.40 | 39.95 | 40.05 | 490,632 | -0.95(-2.32%) |
Jul 27, 2018 | 40.55 | 41.65 | 40.48 | 41.00 | 810,200 | +0.20(+0.49%) |
Jul 26, 2018 | 38.25 | 40.80 | 37.75 | 40.80 | 1,677,832 | +4.55(+12.55%) |
Jul 25, 2018 | 36.90 | 37.65 | 35.95 | 36.25 | 411,413 | -0.60(-1.63%) |
Jul 24, 2018 | 37.85 | 38.25 | 36.40 | 36.85 | 383,691 | -0.80(-2.12%) |
Jul 23, 2018 | 37.25 | 38.00 | 37.15 | 37.65 | 583,075 | +0.40(+1.07%) |
Jul 20, 2018 | 37.55 | 36.75 | 37.25 | 316,108 | +0.25(+0.68%) | |
Jul 19, 2018 | 37.15 | 37.35 | 36.80 | 37.00 | 473,092 | -0.05(-0.13%) |
Jul 18, 2018 | 37.00 | 37.05 | 36.55 | 37.05 | 359,869 | +0.15(+0.41%) |
Jul 17, 2018 | 36.70 | 37.45 | 36.30 | 36.90 | 424,076 | +0.25(+0.68%) |
Jul 16, 2018 | 36.75 | 36.90 | 35.70 | 36.65 | 311,687 | +0.25(+0.69%) |
Jul 13, 2018 | 36.25 | 37.10 | 36.15 | 36.40 | 374,806 | -0.10(-0.27%) |
Jul 12, 2018 | 36.25 | 37.10 | 35.95 | 36.50 | 479,719 | +0.60(+1.67%) |
Jul 11, 2018 | 34.55 | 36.75 | 33.95 | 35.90 | 946,769 | +1.40(+4.06%) |
Jul 10, 2018 | 35.60 | 35.60 | 33.70 | 34.50 | 985,654 | +0.15(+0.44%) |
Jul 09, 2018 | 34.05 | 34.55 | 33.75 | 34.35 | 643,102 | +0.35(+1.03%) |
Jul 06, 2018 | 34.00 | 34.57 | 33.60 | 34.00 | 441,177 | +0.10(+0.29%) |
Jul 05, 2018 | 33.55 | 34.08 | 32.85 | 33.90 | 461,882 | +0.80(+2.42%) |
Jul 03, 2018 | 33.10 | 33.10 | 33.10 | 0 | +0.25(+0.76%) | |
Jul 02, 2018 | 31.75 | 32.90 | 31.75 | 32.85 | 540,875 | +0.80(+2.50%) |
Jun 29, 2018 | 31.35 | 32.35 | 30.95 | 32.05 | 525,367 | +1.00(+3.22%) |
Jun 28, 2018 | 30.55 | 31.75 | 30.00 | 31.05 | 602,495 | +0.50(+1.64%) |
Jun 27, 2018 | 32.15 | 32.45 | 30.45 | 30.55 | 570,827 | -1.70(-5.27%) |
Jun 26, 2018 | 32.30 | 32.80 | 31.65 | 32.25 | 386,450 | +0.15(+0.47%) |
Jun 25, 2018 | 33.50 | 33.50 | 31.43 | 32.10 | 960,333 | -1.65(-4.89%) |
Jun 22, 2018 | 34.35 | 34.35 | 32.91 | 33.75 | 1,152,148 | -0.50(-1.46%) |
Jun 21, 2018 | 36.00 | 36.41 | 33.60 | 34.25 | 3,314,434 | -5.55(-13.94%) |
Jun 20, 2018 | 38.25 | 40.10 | 38.25 | 39.80 | 694,544 | +1.75(+4.60%) |
Jun 19, 2018 | 37.05 | 38.15 | 36.55 | 38.05 | 507,702 | +0.85(+2.28%) |
Jun 18, 2018 | 37.40 | 37.83 | 36.90 | 37.20 | 302,404 | -0.45(-1.20%) |
Jun 15, 2018 | 38.45 | 37.55 | 37.65 | 603,670 | -0.80(-2.08%) | |
Jun 14, 2018 | 38.60 | 39.15 | 38.15 | 38.45 | 528,413 | +0.10(+0.26%) |
Jun 13, 2018 | 38.35 | 38.98 | 37.70 | 38.35 | 635,033 | -0.15(-0.39%) |
Jun 12, 2018 | 37.90 | 39.20 | 37.52 | 38.50 | 812,653 | +0.75(+1.99%) |
Jun 11, 2018 | 37.05 | 37.85 | 36.60 | 37.75 | 644,135 | +0.55(+1.48%) |
Jun 08, 2018 | 36.25 | 37.70 | 35.55 | 37.20 | 601,929 | +0.75(+2.06%) |
Jun 07, 2018 | 37.70 | 38.40 | 36.25 | 36.45 | 816,532 | -1.05(-2.80%) |
Jun 06, 2018 | 35.55 | 37.55 | 35.15 | 37.50 | 1,051,585 | +2.25(+6.38%) |
Jun 05, 2018 | 34.15 | 36.40 | 34.10 | 35.25 | 894,929 | +1.25(+3.68%) |
Jun 04, 2018 | 33.90 | 34.10 | 32.50 | 34.00 | 440,915 | +0.00(+0.00%) |
Jun 01, 2018 | 34.50 | 34.75 | 33.65 | 34.00 | 487,112 | -0.25(-0.73%) |
May 31, 2018 | 35.25 | 35.30 | 34.20 | 34.25 | 298,889 | -0.95(-2.70%) |
May 30, 2018 | 35.40 | 36.05 | 35.05 | 35.20 | 262,958 | +0.00(+0.00%) |
May 29, 2018 | 35.50 | 35.85 | 34.95 | 35.20 | 307,837 | -0.35(-0.98%) |
May 25, 2018 | 35.55 | 35.55 | 35.55 | 0 | +0.20(+0.57%) | |
May 24, 2018 | 34.90 | 35.67 | 34.65 | 35.35 | 310,855 | +0.40(+1.14%) |
May 23, 2018 | 33.90 | 36.00 | 33.90 | 34.95 | 500,564 | +0.90(+2.64%) |
May 22, 2018 | 34.20 | 34.55 | 33.80 | 34.05 | 237,448 | -0.10(-0.29%) |
May 21, 2018 | 35.05 | 35.05 | 33.75 | 34.15 | 575,401 | -0.75(-2.15%) |
May 18, 2018 | 35.05 | 35.20 | 34.45 | 34.90 | 471,734 | +0.00(+0.00%) |
May 17, 2018 | 34.60 | 35.40 | 34.40 | 34.90 | 484,324 | +0.30(+0.87%) |
May 16, 2018 | 33.70 | 35.60 | 33.70 | 34.60 | 797,261 | +1.00(+2.98%) |
May 15, 2018 | 34.65 | 34.95 | 33.10 | 33.60 | 497,706 | -1.20(-3.45%) |
May 14, 2018 | 34.75 | 35.85 | 34.50 | 34.80 | 512,528 | +0.30(+0.87%) |
May 11, 2018 | 34.45 | 34.75 | 33.60 | 34.50 | 440,306 | +0.15(+0.44%) |
May 10, 2018 | 34.60 | 35.10 | 34.05 | 34.35 | 509,978 | +0.05(+0.15%) |
May 09, 2018 | 32.85 | 34.45 | 31.70 | 34.30 | 839,834 | +1.50(+4.57%) |
May 08, 2018 | 33.50 | 34.00 | 32.50 | 32.80 | 887,684 | -0.80(-2.38%) |
May 07, 2018 | 34.15 | 35.00 | 33.17 | 33.60 | 344,248 | -0.35(-1.03%) |
May 04, 2018 | 32.35 | 34.70 | 31.70 | 33.95 | 879,420 | +0.85(+2.57%) |
May 03, 2018 | 33.05 | 34.90 | 31.90 | 33.10 | 1,118,714 | -1.27(-3.71%) |
May 02, 2018 | 34.00 | 35.30 | 33.75 | 34.38 | 803,690 | +0.38(+1.10%) |