Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.45 | 34.45 | 32.85 | 34.00 | 700,633 | +0.60(+1.80%) |
Jul 30, 2018 | 34.95 | 34.95 | 33.28 | 33.40 | 861,091 | -1.55(-4.43%) |
Jul 27, 2018 | 36.85 | 37.25 | 33.70 | 34.95 | 854,300 | -1.88(-5.09%) |
Jul 26, 2018 | 35.90 | 37.50 | 33.00 | 36.83 | 1,338,139 | -0.62(-1.67%) |
Jul 25, 2018 | 36.40 | 37.70 | 36.35 | 37.45 | 682,135 | +1.15(+3.17%) |
Jul 24, 2018 | 38.45 | 38.45 | 35.15 | 36.30 | 1,083,709 | -2.00(-5.22%) |
Jul 23, 2018 | 37.80 | 38.65 | 37.65 | 38.30 | 819,608 | +0.75(+2.00%) |
Jul 20, 2018 | 37.35 | 37.99 | 37.05 | 37.55 | 742,941 | +0.25(+0.67%) |
Jul 19, 2018 | 36.50 | 37.58 | 36.27 | 37.30 | 1,085,274 | +0.80(+2.19%) |
Jul 18, 2018 | 35.75 | 36.75 | 35.50 | 36.50 | 824,895 | +0.90(+2.53%) |
Jul 17, 2018 | 35.40 | 36.00 | 34.15 | 35.60 | 798,514 | +0.05(+0.14%) |
Jul 16, 2018 | 33.85 | 36.40 | 33.55 | 35.55 | 2,104,711 | +2.45(+7.40%) |
Jul 13, 2018 | 33.40 | 33.65 | 32.85 | 33.10 | 476,178 | -0.25(-0.75%) |
Jul 12, 2018 | 33.55 | 33.70 | 33.25 | 33.35 | 498,415 | +0.00(+0.00%) |
Jul 11, 2018 | 32.95 | 33.61 | 32.87 | 33.35 | 598,660 | +0.25(+0.76%) |
Jul 10, 2018 | 33.45 | 33.85 | 32.77 | 33.10 | 505,207 | -0.15(-0.45%) |
Jul 09, 2018 | 33.00 | 33.45 | 32.65 | 33.25 | 483,005 | +0.25(+0.76%) |
Jul 06, 2018 | 32.95 | 33.10 | 32.60 | 33.00 | 420,856 | +0.00(+0.00%) |
Jul 05, 2018 | 33.08 | 32.41 | 33.00 | 603,464 | +0.65(+2.01%) | |
Jul 03, 2018 | 32.35 | 32.35 | 32.35 | 0 | +0.35(+1.09%) | |
Jul 02, 2018 | 31.00 | 32.00 | 31.00 | 32.00 | 551,929 | +0.70(+2.24%) |
Jun 29, 2018 | 31.25 | 31.45 | 30.90 | 31.30 | 625,716 | +0.20(+0.64%) |
Jun 28, 2018 | 31.25 | 31.40 | 30.80 | 31.10 | 601,755 | -0.15(-0.48%) |
Jun 27, 2018 | 31.90 | 32.45 | 31.00 | 31.25 | 1,912,310 | -0.65(-2.04%) |
Jun 26, 2018 | 30.15 | 31.95 | 30.05 | 31.90 | 814,022 | +1.80(+5.98%) |
Jun 25, 2018 | 30.75 | 30.99 | 29.81 | 30.10 | 912,690 | -0.90(-2.90%) |
Jun 22, 2018 | 30.85 | 31.10 | 30.27 | 31.00 | 2,008,906 | +0.20(+0.65%) |
Jun 21, 2018 | 31.20 | 31.44 | 30.35 | 30.80 | 690,982 | -0.30(-0.96%) |
Jun 20, 2018 | 32.00 | 32.20 | 31.05 | 31.10 | 573,002 | -0.90(-2.81%) |
Jun 19, 2018 | 32.00 | 32.00 | 31.02 | 32.00 | 558,445 | +0.00(+0.00%) |
Jun 18, 2018 | 30.80 | 32.00 | 30.75 | 32.00 | 1,011,457 | +1.10(+3.56%) |
Jun 15, 2018 | 31.65 | 30.85 | 30.90 | 667,018 | -0.75(-2.37%) | |
Jun 14, 2018 | 31.90 | 32.00 | 31.35 | 31.65 | 527,993 | -0.30(-0.94%) |
Jun 13, 2018 | 31.45 | 32.02 | 31.45 | 31.95 | 575,015 | +0.50(+1.59%) |
Jun 12, 2018 | 30.10 | 31.75 | 30.10 | 31.45 | 854,554 | +1.20(+3.97%) |
Jun 11, 2018 | 30.60 | 30.85 | 29.95 | 30.25 | 531,061 | -0.50(-1.63%) |
Jun 08, 2018 | 31.45 | 31.80 | 30.62 | 30.75 | 419,705 | -0.60(-1.91%) |
Jun 07, 2018 | 31.60 | 31.73 | 30.25 | 31.35 | 991,791 | -0.30(-0.95%) |
Jun 06, 2018 | 31.05 | 31.82 | 30.95 | 31.65 | 461,304 | +0.60(+1.93%) |
Jun 05, 2018 | 29.50 | 31.20 | 29.48 | 31.05 | 1,117,078 | +1.50(+5.08%) |
Jun 04, 2018 | 32.00 | 32.00 | 27.90 | 29.55 | 2,507,077 | -2.40(-7.51%) |
Jun 01, 2018 | 31.40 | 32.00 | 30.95 | 31.95 | 705,512 | +0.50(+1.59%) |
May 31, 2018 | 31.40 | 31.90 | 31.07 | 31.45 | 715,169 | -0.07(-0.24%) |
May 30, 2018 | 31.00 | 31.70 | 30.95 | 31.52 | 770,827 | +0.72(+2.35%) |
May 29, 2018 | 30.05 | 30.85 | 29.80 | 30.80 | 686,446 | +0.45(+1.48%) |
May 25, 2018 | 30.35 | 30.35 | 30.35 | 0 | -0.20(-0.65%) | |
May 24, 2018 | 29.85 | 31.20 | 29.80 | 30.55 | 786,297 | +0.75(+2.52%) |
May 23, 2018 | 29.35 | 30.30 | 29.30 | 29.80 | 683,985 | +0.10(+0.34%) |
May 22, 2018 | 29.75 | 29.95 | 29.48 | 29.70 | 365,477 | +0.15(+0.51%) |
May 21, 2018 | 29.50 | 29.80 | 29.34 | 29.55 | 552,768 | +0.25(+0.85%) |
May 18, 2018 | 28.45 | 29.55 | 28.45 | 29.30 | 708,098 | +0.90(+3.17%) |
May 17, 2018 | 28.95 | 29.20 | 27.71 | 28.40 | 893,076 | -0.60(-2.07%) |
May 16, 2018 | 29.40 | 29.60 | 28.55 | 29.00 | 754,339 | -0.10(-0.34%) |
May 15, 2018 | 29.90 | 29.90 | 28.21 | 29.10 | 1,047,787 | -0.90(-3.00%) |
May 14, 2018 | 30.00 | 30.25 | 29.80 | 30.00 | 645,153 | +0.00(+0.00%) |
May 11, 2018 | 29.50 | 30.02 | 29.40 | 30.00 | 884,583 | +0.45(+1.52%) |
May 10, 2018 | 29.00 | 29.55 | 28.90 | 29.55 | 851,851 | +0.55(+1.90%) |
May 09, 2018 | 28.25 | 29.05 | 28.06 | 29.00 | 610,340 | +0.75(+2.65%) |
May 08, 2018 | 28.00 | 28.30 | 27.73 | 28.25 | 590,919 | +0.15(+0.53%) |
May 07, 2018 | 28.20 | 28.25 | 27.70 | 28.10 | 729,597 | +0.10(+0.36%) |
May 04, 2018 | 27.95 | 28.18 | 27.65 | 28.00 | 752,777 | +0.00(+0.00%) |
May 03, 2018 | 27.75 | 28.02 | 27.55 | 28.00 | 1,000,621 | +0.25(+0.90%) |
May 02, 2018 | 27.40 | 28.05 | 27.00 | 27.75 | 1,085,845 | +0.15(+0.54%) |