Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.25 | 35.66 | 18.59 | 21.83 | 31,592,366 | -12.92(-37.18%) |
Jul 30, 2018 | 37.31 | 37.67 | 34.04 | 34.75 | 2,665,100 | -2.13(-5.78%) |
Jul 27, 2018 | 39.75 | 40.08 | 36.09 | 36.88 | 2,943,500 | -2.90(-7.29%) |
Jul 26, 2018 | 41.05 | 41.67 | 39.20 | 39.78 | 1,194,009 | -1.82(-4.38%) |
Jul 25, 2018 | 40.88 | 42.43 | 40.88 | 41.60 | 1,553,342 | +0.90(+2.21%) |
Jul 24, 2018 | 44.11 | 44.11 | 40.37 | 40.70 | 1,212,116 | -2.76(-6.35%) |
Jul 23, 2018 | 44.48 | 45.09 | 43.12 | 43.46 | 660,558 | -1.35(-3.01%) |
Jul 20, 2018 | 45.38 | 43.93 | 44.81 | 643,916 | -0.20(-0.44%) | |
Jul 19, 2018 | 45.00 | 46.00 | 44.39 | 45.01 | 398,137 | -0.13(-0.29%) |
Jul 18, 2018 | 43.79 | 45.23 | 42.85 | 45.14 | 439,504 | +1.59(+3.65%) |
Jul 17, 2018 | 43.10 | 44.38 | 42.80 | 43.55 | 403,527 | +0.13(+0.30%) |
Jul 16, 2018 | 43.75 | 43.84 | 42.51 | 43.42 | 430,519 | -0.33(-0.75%) |
Jul 13, 2018 | 45.49 | 45.52 | 43.55 | 43.75 | 666,353 | -1.86(-4.08%) |
Jul 12, 2018 | 46.14 | 43.44 | 45.61 | 978,338 | +1.61(+3.66%) | |
Jul 11, 2018 | 42.55 | 45.27 | 41.71 | 44.00 | 1,528,242 | +1.03(+2.40%) |
Jul 10, 2018 | 43.28 | 44.22 | 42.26 | 42.97 | 556,907 | -0.09(-0.21%) |
Jul 09, 2018 | 42.00 | 43.93 | 41.97 | 43.06 | 632,240 | +1.37(+3.29%) |
Jul 06, 2018 | 39.61 | 42.00 | 39.45 | 41.69 | 708,183 | +1.73(+4.33%) |
Jul 05, 2018 | 40.38 | 40.86 | 39.16 | 39.96 | 834,524 | -0.28(-0.70%) |
Jul 03, 2018 | 40.24 | 40.24 | 40.24 | 0 | -0.08(-0.20%) | |
Jul 02, 2018 | 39.10 | 40.36 | 38.54 | 40.32 | 561,880 | +0.23(+0.57%) |
Jun 29, 2018 | 39.56 | 40.33 | 39.56 | 40.09 | 957,900 | +0.93(+2.37%) |
Jun 28, 2018 | 36.87 | 39.96 | 36.60 | 39.16 | 1,617,327 | +2.07(+5.58%) |
Jun 27, 2018 | 40.27 | 40.81 | 36.65 | 37.09 | 2,263,042 | -3.32(-8.22%) |
Jun 26, 2018 | 40.44 | 41.11 | 39.55 | 40.41 | 1,094,734 | +0.07(+0.17%) |
Jun 25, 2018 | 41.91 | 41.91 | 39.72 | 40.34 | 1,213,190 | -2.43(-5.68%) |
Jun 22, 2018 | 43.32 | 44.02 | 41.96 | 42.77 | 731,236 | -0.25(-0.58%) |
Jun 21, 2018 | 42.97 | 43.42 | 41.70 | 43.02 | 631,145 | -0.41(-0.94%) |
Jun 20, 2018 | 44.78 | 45.79 | 43.10 | 43.43 | 830,469 | -0.82(-1.85%) |
Jun 19, 2018 | 44.08 | 44.42 | 41.11 | 44.25 | 1,712,993 | -0.74(-1.64%) |
Jun 18, 2018 | 44.72 | 45.59 | 44.05 | 44.99 | 1,219,486 | -0.11(-0.24%) |
Jun 15, 2018 | 45.72 | 44.20 | 45.10 | 1,462,494 | -0.62(-1.36%) | |
Jun 14, 2018 | 41.84 | 45.88 | 41.69 | 45.72 | 1,942,722 | +4.47(+10.84%) |
Jun 13, 2018 | 42.00 | 42.49 | 40.84 | 41.25 | 988,081 | -0.73(-1.74%) |
Jun 12, 2018 | 40.96 | 42.00 | 40.75 | 41.98 | 1,041,763 | +1.03(+2.52%) |
Jun 11, 2018 | 39.85 | 41.17 | 39.66 | 40.95 | 964,625 | +1.14(+2.86%) |
Jun 08, 2018 | 38.70 | 39.81 | 38.01 | 39.81 | 631,461 | +0.66(+1.69%) |
Jun 07, 2018 | 40.07 | 41.22 | 38.90 | 39.15 | 1,326,091 | -1.51(-3.71%) |
Jun 06, 2018 | 40.36 | 40.88 | 39.48 | 40.66 | 884,576 | +0.65(+1.62%) |
Jun 05, 2018 | 39.85 | 40.73 | 39.35 | 40.01 | 1,653,904 | +0.19(+0.48%) |
Jun 04, 2018 | 38.18 | 39.94 | 37.73 | 39.82 | 2,079,745 | +2.24(+5.96%) |
Jun 01, 2018 | 38.00 | 38.71 | 37.38 | 37.58 | 1,486,452 | -0.23(-0.61%) |
May 31, 2018 | 38.50 | 38.92 | 37.50 | 37.81 | 8,603,086 | -1.12(-2.88%) |
May 30, 2018 | 40.21 | 40.67 | 38.56 | 38.93 | 3,321,463 | -2.09(-5.10%) |
May 29, 2018 | 41.38 | 42.31 | 40.15 | 41.02 | 1,091,584 | -0.72(-1.72%) |
May 25, 2018 | 41.74 | 41.74 | 41.74 | 0 | +1.64(+4.09%) | |
May 24, 2018 | 39.32 | 40.50 | 39.32 | 40.10 | 593,757 | +0.84(+2.14%) |
May 23, 2018 | 37.39 | 39.75 | 37.11 | 39.26 | 1,108,484 | +1.85(+4.95%) |
May 22, 2018 | 39.54 | 42.33 | 37.12 | 37.41 | 4,075,503 | -1.72(-4.40%) |
May 21, 2018 | 38.20 | 39.31 | 37.80 | 39.13 | 1,431,970 | +1.36(+3.60%) |
May 18, 2018 | 34.97 | 38.02 | 34.97 | 37.77 | 1,516,564 | +3.00(+8.63%) |
May 17, 2018 | 36.50 | 36.52 | 34.32 | 34.77 | 1,032,210 | -1.60(-4.40%) |
May 16, 2018 | 36.10 | 36.50 | 35.12 | 36.37 | 1,350,837 | +0.22(+0.61%) |
May 15, 2018 | 36.04 | 36.71 | 35.53 | 36.15 | 1,721,118 | +0.36(+1.01%) |
May 14, 2018 | 34.66 | 37.01 | 34.45 | 35.79 | 1,688,100 | +0.53(+1.50%) |
May 11, 2018 | 32.50 | 35.50 | 32.00 | 35.26 | 1,212,269 | +2.43(+7.40%) |
May 10, 2018 | 31.10 | 33.29 | 29.91 | 32.83 | 1,314,191 | +1.88(+6.07%) |
May 09, 2018 | 29.76 | 31.10 | 29.76 | 30.95 | 658,131 | +1.59(+5.42%) |
May 08, 2018 | 30.00 | 30.66 | 29.19 | 29.36 | 529,989 | -1.06(-3.48%) |
May 07, 2018 | 30.45 | 31.20 | 29.99 | 30.42 | 769,659 | +0.02(+0.07%) |
May 04, 2018 | 29.39 | 30.50 | 28.86 | 30.40 | 817,466 | +0.81(+2.74%) |
May 03, 2018 | 28.47 | 29.87 | 28.46 | 29.59 | 780,802 | +1.02(+3.57%) |
May 02, 2018 | 28.00 | 28.69 | 27.43 | 28.57 | 341,536 | +0.63(+2.25%) |