Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.80 | 36.55 | 34.60 | 35.65 | 753,643 | -0.30(-0.83%) |
Jul 30, 2018 | 36.90 | 37.35 | 35.65 | 35.95 | 1,031,863 | -1.25(-3.36%) |
Jul 27, 2018 | 38.50 | 38.60 | 36.10 | 37.20 | 1,198,700 | -1.40(-3.63%) |
Jul 26, 2018 | 37.95 | 39.20 | 37.80 | 38.60 | 922,402 | +0.40(+1.05%) |
Jul 25, 2018 | 36.45 | 38.25 | 35.45 | 38.20 | 1,081,792 | +1.75(+4.80%) |
Jul 24, 2018 | 38.55 | 39.85 | 36.00 | 36.45 | 2,136,131 | -1.05(-2.80%) |
Jul 23, 2018 | 39.15 | 39.20 | 37.00 | 37.50 | 1,385,714 | -1.30(-3.35%) |
Jul 20, 2018 | 39.90 | 40.75 | 38.60 | 38.80 | 1,558,191 | -1.25(-3.12%) |
Jul 19, 2018 | 39.90 | 40.80 | 38.25 | 40.05 | 2,620,451 | +0.15(+0.38%) |
Jul 18, 2018 | 42.85 | 43.55 | 39.80 | 39.90 | 3,564,840 | -3.15(-7.32%) |
Jul 17, 2018 | 38.40 | 43.75 | 37.85 | 43.05 | 3,261,753 | +4.10(+10.53%) |
Jul 16, 2018 | 38.75 | 39.51 | 38.13 | 38.95 | 1,111,914 | +0.10(+0.26%) |
Jul 13, 2018 | 38.85 | 1,040,046 | +0.80(+2.10%) | |||
Jul 12, 2018 | 38.15 | 36.92 | 38.05 | 848,001 | +0.80(+2.15%) | |
Jul 11, 2018 | 37.10 | 37.75 | 36.60 | 37.25 | 651,984 | -0.30(-0.80%) |
Jul 10, 2018 | 37.45 | 38.10 | 36.80 | 37.55 | 1,177,041 | +0.25(+0.67%) |
Jul 09, 2018 | 36.80 | 38.20 | 36.10 | 37.30 | 1,291,213 | +0.50(+1.36%) |
Jul 06, 2018 | 36.50 | 37.55 | 36.12 | 36.80 | 1,020,829 | -0.05(-0.14%) |
Jul 05, 2018 | 37.10 | 37.20 | 35.00 | 36.85 | 1,718,200 | -0.15(-0.41%) |
Jul 03, 2018 | 37.00 | 37.00 | 37.00 | 0 | +3.05(+8.98%) | |
Jul 02, 2018 | 33.80 | 34.85 | 32.50 | 33.95 | 1,773,835 | +0.30(+0.89%) |
Jun 29, 2018 | 30.15 | 35.30 | 30.15 | 33.65 | 3,636,302 | +3.75(+12.54%) |
Jun 28, 2018 | 29.30 | 30.40 | 28.15 | 29.90 | 1,391,147 | +0.65(+2.22%) |
Jun 27, 2018 | 30.70 | 31.20 | 28.75 | 29.25 | 1,090,729 | -1.35(-4.41%) |
Jun 26, 2018 | 30.95 | 31.20 | 30.30 | 30.60 | 1,082,677 | +0.05(+0.16%) |
Jun 25, 2018 | 33.10 | 33.35 | 30.10 | 30.55 | 1,936,125 | -2.90(-8.67%) |
Jun 22, 2018 | 36.30 | 36.55 | 33.20 | 33.45 | 2,309,292 | -2.70(-7.47%) |
Jun 21, 2018 | 39.10 | 39.70 | 36.00 | 36.15 | 1,770,903 | -2.80(-7.19%) |
Jun 20, 2018 | 39.20 | 39.75 | 38.50 | 38.95 | 980,179 | +0.20(+0.52%) |
Jun 19, 2018 | 38.80 | 39.30 | 37.10 | 38.75 | 1,106,050 | -0.75(-1.90%) |
Jun 18, 2018 | 38.55 | 41.30 | 38.20 | 39.50 | 1,468,113 | +0.60(+1.54%) |
Jun 15, 2018 | 39.45 | 39.45 | 38.90 | 1,351,841 | -0.55(-1.39%) | |
Jun 14, 2018 | 38.35 | 40.95 | 37.75 | 39.45 | 2,609,777 | +1.25(+3.27%) |
Jun 13, 2018 | 38.40 | 38.75 | 37.20 | 38.20 | 1,300,486 | -0.22(-0.59%) |
Jun 12, 2018 | 35.50 | 39.60 | 35.47 | 38.42 | 2,075,358 | +2.88(+8.09%) |
Jun 11, 2018 | 34.80 | 35.70 | 34.55 | 35.55 | 619,816 | +0.20(+0.57%) |
Jun 08, 2018 | 34.45 | 35.95 | 34.35 | 35.35 | 818,584 | +0.75(+2.17%) |
Jun 07, 2018 | 35.80 | 36.50 | 33.85 | 34.60 | 983,953 | -0.95(-2.67%) |
Jun 06, 2018 | 35.85 | 35.95 | 34.44 | 35.55 | 814,454 | -0.30(-0.84%) |
Jun 05, 2018 | 33.80 | 36.25 | 33.56 | 35.85 | 1,044,645 | +1.95(+5.75%) |
Jun 04, 2018 | 34.30 | 34.80 | 32.75 | 33.90 | 1,392,404 | -0.10(-0.29%) |
Jun 01, 2018 | 33.60 | 34.90 | 33.55 | 34.00 | 897,577 | +0.58(+1.72%) |
May 31, 2018 | 34.00 | 34.70 | 33.00 | 33.42 | 919,726 | -0.38(-1.11%) |
May 30, 2018 | 33.25 | 33.92 | 32.55 | 33.80 | 1,310,058 | +0.45(+1.35%) |
May 29, 2018 | 32.65 | 33.55 | 32.15 | 33.35 | 1,072,157 | +0.05(+0.15%) |
May 25, 2018 | 33.30 | 33.30 | 33.30 | 0 | -2.20(-6.20%) | |
May 24, 2018 | 36.50 | 36.80 | 35.35 | 35.50 | 824,201 | -1.00(-2.74%) |
May 23, 2018 | 36.05 | 36.85 | 35.83 | 36.50 | 601,929 | +0.25(+0.69%) |
May 22, 2018 | 37.80 | 37.95 | 35.65 | 36.25 | 1,587,830 | -1.05(-2.82%) |
May 21, 2018 | 38.20 | 38.85 | 37.00 | 37.30 | 664,271 | -0.60(-1.58%) |
May 18, 2018 | 37.35 | 38.40 | 36.85 | 37.90 | 801,793 | +0.55(+1.47%) |
May 17, 2018 | 38.00 | 38.95 | 36.70 | 37.35 | 1,263,495 | -0.55(-1.45%) |
May 16, 2018 | 39.65 | 40.10 | 37.45 | 37.90 | 1,562,294 | -1.90(-4.77%) |
May 15, 2018 | 38.80 | 40.50 | 37.80 | 39.80 | 1,213,290 | +0.25(+0.63%) |
May 14, 2018 | 36.85 | 40.00 | 36.84 | 39.55 | 1,725,083 | +3.00(+8.21%) |
May 11, 2018 | 35.55 | 36.90 | 35.40 | 36.55 | 1,156,429 | +1.05(+2.96%) |
May 10, 2018 | 35.75 | 36.70 | 34.50 | 35.50 | 1,266,685 | -0.15(-0.42%) |
May 09, 2018 | 37.30 | 41.45 | 33.65 | 35.65 | 3,673,971 | -2.50(-6.55%) |
May 08, 2018 | 37.50 | 38.60 | 37.05 | 38.15 | 1,328,361 | +0.50(+1.33%) |
May 07, 2018 | 37.60 | 39.20 | 37.20 | 37.65 | 1,224,456 | +0.00(+0.00%) |
May 04, 2018 | 38.70 | 38.85 | 37.00 | 37.65 | 1,388,923 | -1.30(-3.34%) |
May 03, 2018 | 38.75 | 39.80 | 37.70 | 38.95 | 739,425 | +0.00(+0.00%) |
May 02, 2018 | 38.15 | 39.80 | 38.15 | 38.95 | 1,004,110 | +0.70(+1.83%) |