Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 22.93 | 22.98 | 20.80 | 21.36 | 68,316 | -1.05(-4.68%) |
Jul 30, 2018 | 24.00 | 24.00 | 21.00 | 22.41 | 110,888 | -0.95(-4.07%) |
Jul 27, 2018 | 33.42 | 33.42 | 22.50 | 23.36 | 228,400 | -10.96(-31.94%) |
Jul 26, 2018 | 32.25 | 35.75 | 32.25 | 34.33 | 46,196 | +2.43(+7.62%) |
Jul 25, 2018 | 32.81 | 32.81 | 31.25 | 31.90 | 15,224 | +0.90(+2.90%) |
Jul 24, 2018 | 30.00 | 31.00 | 30.00 | 31.00 | 29,038 | +1.07(+3.58%) |
Jul 23, 2018 | 31.52 | 31.52 | 29.48 | 29.93 | 30,368 | -1.06(-3.42%) |
Jul 20, 2018 | 29.10 | 31.52 | 29.10 | 30.99 | 20,448 | +2.01(+6.95%) |
Jul 19, 2018 | 28.48 | 28.98 | 28.25 | 28.98 | 26,528 | +0.78(+2.75%) |
Jul 18, 2018 | 28.25 | 28.75 | 28.20 | 28.20 | 13,680 | +0.10(+0.36%) |
Jul 17, 2018 | 27.95 | 28.50 | 27.75 | 28.10 | 19,308 | +0.15(+0.54%) |
Jul 16, 2018 | 28.50 | 28.50 | 26.82 | 27.95 | 22,246 | -0.55(-1.93%) |
Jul 13, 2018 | 28.50 | 28.98 | 28.00 | 28.50 | 19,436 | +0.58(+2.08%) |
Jul 12, 2018 | 28.50 | 28.64 | 27.92 | 27.92 | 11,390 | -0.58(-2.04%) |
Jul 11, 2018 | 28.50 | 28.57 | 27.75 | 28.50 | 11,868 | +0.23(+0.80%) |
Jul 10, 2018 | 27.40 | 28.36 | 27.40 | 28.27 | 28,312 | +1.07(+3.95%) |
Jul 09, 2018 | 28.50 | 28.50 | 25.25 | 27.20 | 45,550 | -1.71(-5.91%) |
Jul 06, 2018 | 29.24 | 29.75 | 28.40 | 28.91 | 18,970 | -0.11(-0.37%) |
Jul 05, 2018 | 28.50 | 29.02 | 28.50 | 29.02 | 23,164 | +0.39(+1.36%) |
Jul 03, 2018 | 28.62 | 28.62 | 28.62 | 0 | +0.19(+0.67%) | |
Jul 02, 2018 | 28.77 | 29.95 | 28.35 | 28.43 | 24,176 | -0.78(-2.65%) |
Jun 29, 2018 | 29.46 | 29.96 | 28.77 | 29.21 | 27,424 | +0.31(+1.07%) |
Jun 28, 2018 | 28.70 | 29.34 | 28.62 | 28.90 | 26,442 | +0.22(+0.77%) |
Jun 27, 2018 | 29.45 | 29.95 | 28.66 | 28.68 | 21,820 | -0.78(-2.65%) |
Jun 26, 2018 | 28.00 | 29.50 | 28.00 | 29.46 | 33,258 | +0.94(+3.28%) |
Jun 25, 2018 | 30.00 | 30.00 | 28.20 | 28.52 | 44,518 | -1.12(-3.79%) |
Jun 22, 2018 | 31.50 | 31.56 | 29.16 | 29.65 | 27,950 | -1.53(-4.89%) |
Jun 21, 2018 | 31.95 | 32.00 | 30.14 | 31.18 | 54,066 | -0.56(-1.78%) |
Jun 20, 2018 | 30.25 | 33.68 | 30.25 | 31.74 | 67,126 | +1.14(+3.73%) |
Jun 19, 2018 | 30.38 | 30.80 | 29.12 | 30.60 | 66,096 | -0.18(-0.58%) |
Jun 18, 2018 | 29.25 | 30.78 | 28.09 | 30.78 | 93,830 | +1.53(+5.23%) |
Jun 15, 2018 | 33.03 | 29.25 | 29.25 | 152,746 | -3.78(-11.44%) | |
Jun 14, 2018 | 31.09 | 34.65 | 31.09 | 33.03 | 70,872 | +2.25(+7.31%) |
Jun 13, 2018 | 33.90 | 34.15 | 29.52 | 30.78 | 114,830 | -2.88(-8.56%) |
Jun 12, 2018 | 37.30 | 37.35 | 33.66 | 33.66 | 149,840 | -3.76(-10.05%) |
Jun 11, 2018 | 40.30 | 40.90 | 36.25 | 37.42 | 68,432 | -3.68(-8.95%) |
Jun 08, 2018 | 41.03 | 41.25 | 39.58 | 41.10 | 101,978 | -0.02(-0.06%) |
Jun 07, 2018 | 40.15 | 41.50 | 39.81 | 41.12 | 70,106 | +1.27(+3.19%) |
Jun 06, 2018 | 39.28 | 40.50 | 38.70 | 39.85 | 43,136 | +0.50(+1.28%) |
Jun 05, 2018 | 38.24 | 40.00 | 37.40 | 39.35 | 48,992 | +1.95(+5.20%) |
Jun 04, 2018 | 36.87 | 38.13 | 36.85 | 37.41 | 43,242 | +1.02(+2.81%) |
Jun 01, 2018 | 35.33 | 36.50 | 35.33 | 36.38 | 17,886 | +1.23(+3.49%) |
May 31, 2018 | 34.52 | 35.24 | 34.52 | 35.16 | 18,136 | +0.39(+1.13%) |
May 30, 2018 | 34.44 | 34.99 | 34.25 | 34.76 | 23,178 | +0.55(+1.62%) |
May 29, 2018 | 34.10 | 34.50 | 34.10 | 34.21 | 19,430 | +0.11(+0.32%) |
May 25, 2018 | 34.10 | 34.10 | 34.10 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 34.75 | 34.75 | 34.20 | 34.23 | 27,610 | -0.02(-0.06%) |
May 23, 2018 | 34.04 | 34.43 | 33.94 | 34.25 | 8,578 | +0.23(+0.68%) |
May 22, 2018 | 33.93 | 34.36 | 33.87 | 34.02 | 21,806 | +0.03(+0.07%) |
May 21, 2018 | 33.94 | 34.32 | 33.51 | 33.99 | 11,308 | -0.33(-0.95%) |
May 18, 2018 | 35.01 | 35.05 | 33.41 | 34.32 | 23,412 | +0.02(+0.04%) |
May 17, 2018 | 34.00 | 35.50 | 34.00 | 34.30 | 20,934 | +0.32(+0.94%) |
May 16, 2018 | 33.75 | 34.00 | 32.55 | 33.98 | 45,152 | -0.04(-0.12%) |
May 15, 2018 | 35.20 | 35.20 | 33.98 | 34.02 | 11,914 | -1.00(-2.86%) |
May 14, 2018 | 32.73 | 35.02 | 32.73 | 35.02 | 57,384 | +2.23(+6.78%) |
May 11, 2018 | 34.25 | 34.40 | 31.99 | 32.80 | 68,552 | -1.36(-3.97%) |
May 10, 2018 | 34.74 | 34.76 | 33.95 | 34.16 | 21,728 | -0.59(-1.71%) |
May 09, 2018 | 34.61 | 34.88 | 34.05 | 34.75 | 13,896 | +0.24(+0.71%) |
May 08, 2018 | 35.60 | 36.00 | 34.00 | 34.51 | 34,562 | -0.98(-2.76%) |
May 07, 2018 | 35.04 | 35.87 | 34.63 | 35.48 | 12,904 | +0.03(+0.10%) |
May 04, 2018 | 36.88 | 37.25 | 33.60 | 35.45 | 36,952 | -1.59(-4.30%) |
May 03, 2018 | 38.00 | 38.00 | 36.37 | 37.04 | 11,606 | -0.75(-1.98%) |
May 02, 2018 | 37.52 | 38.45 | 37.25 | 37.79 | 26,424 | -0.48(-1.24%) |