Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 38.70 | 40.95 | 38.30 | 40.40 | 118,008 | +1.85(+4.80%) |
Jul 30, 2018 | 38.25 | 39.30 | 37.75 | 38.55 | 55,418 | +0.20(+0.52%) |
Jul 27, 2018 | 39.45 | 39.75 | 38.05 | 38.35 | 92,000 | -1.05(-2.66%) |
Jul 26, 2018 | 39.95 | 41.42 | 39.15 | 39.40 | 190,122 | -0.55(-1.38%) |
Jul 25, 2018 | 38.55 | 40.25 | 38.55 | 39.95 | 190,054 | +1.35(+3.50%) |
Jul 24, 2018 | 39.05 | 39.45 | 38.40 | 38.60 | 137,254 | -0.25(-0.64%) |
Jul 23, 2018 | 39.25 | 39.95 | 38.75 | 38.85 | 106,085 | -0.20(-0.51%) |
Jul 20, 2018 | 39.90 | 37.90 | 39.05 | 145,703 | +1.15(+3.03%) | |
Jul 19, 2018 | 38.00 | 38.30 | 37.65 | 37.90 | 148,448 | -0.25(-0.66%) |
Jul 18, 2018 | 37.50 | 38.30 | 37.30 | 38.15 | 59,405 | +0.60(+1.60%) |
Jul 17, 2018 | 37.05 | 38.00 | 36.85 | 37.55 | 70,086 | +0.45(+1.21%) |
Jul 16, 2018 | 37.20 | 37.70 | 36.35 | 37.10 | 145,267 | +0.20(+0.54%) |
Jul 13, 2018 | 37.85 | 36.25 | 36.90 | 232,299 | -0.80(-2.12%) | |
Jul 12, 2018 | 38.60 | 37.60 | 37.70 | 113,505 | -0.50(-1.31%) | |
Jul 11, 2018 | 37.95 | 38.65 | 37.25 | 38.20 | 195,955 | +0.05(+0.13%) |
Jul 10, 2018 | 37.65 | 38.45 | 37.10 | 38.15 | 147,653 | +0.70(+1.87%) |
Jul 09, 2018 | 38.25 | 38.25 | 36.95 | 37.45 | 207,229 | -0.80(-2.09%) |
Jul 06, 2018 | 38.15 | 38.85 | 37.90 | 38.25 | 129,691 | +0.20(+0.53%) |
Jul 05, 2018 | 37.05 | 39.15 | 35.35 | 38.05 | 226,912 | +1.00(+2.70%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.70(+1.93%) | |
Jul 02, 2018 | 38.25 | 38.30 | 35.58 | 36.35 | 283,861 | -1.90(-4.97%) |
Jun 29, 2018 | 37.20 | 39.00 | 36.88 | 38.25 | 346,800 | +0.95(+2.55%) |
Jun 28, 2018 | 35.20 | 37.45 | 35.05 | 37.30 | 294,244 | +2.05(+5.82%) |
Jun 27, 2018 | 34.65 | 37.77 | 34.63 | 35.25 | 334,135 | +0.30(+0.86%) |
Jun 26, 2018 | 33.85 | 35.35 | 33.55 | 34.95 | 188,674 | +1.10(+3.25%) |
Jun 25, 2018 | 33.75 | 34.95 | 33.06 | 33.85 | 337,253 | -0.10(-0.29%) |
Jun 22, 2018 | 35.45 | 35.45 | 32.25 | 33.95 | 1,139,523 | -1.47(-4.16%) |
Jun 21, 2018 | 38.45 | 38.90 | 34.74 | 35.42 | 673,437 | -2.78(-7.26%) |
Jun 20, 2018 | 41.30 | 41.95 | 38.15 | 38.20 | 829,121 | -2.27(-5.62%) |
Jun 19, 2018 | 50.05 | 50.40 | 37.25 | 40.48 | 1,674,838 | -9.98(-19.77%) |
Jun 18, 2018 | 50.55 | 50.88 | 48.90 | 50.45 | 281,933 | -0.20(-0.39%) |
Jun 15, 2018 | 50.75 | 48.95 | 50.65 | 220,353 | +1.70(+3.47%) | |
Jun 14, 2018 | 49.30 | 49.52 | 48.65 | 48.95 | 125,218 | -0.20(-0.41%) |
Jun 13, 2018 | 49.20 | 49.35 | 48.55 | 49.15 | 123,404 | +0.10(+0.20%) |
Jun 12, 2018 | 48.30 | 49.45 | 47.60 | 49.05 | 112,745 | +0.60(+1.24%) |
Jun 11, 2018 | 48.50 | 49.75 | 47.85 | 48.45 | 193,672 | -0.15(-0.31%) |
Jun 08, 2018 | 47.30 | 48.70 | 47.00 | 48.60 | 109,694 | +1.35(+2.86%) |
Jun 07, 2018 | 48.10 | 48.15 | 45.77 | 47.25 | 236,547 | -0.80(-1.66%) |
Jun 06, 2018 | 48.20 | 48.90 | 47.85 | 48.05 | 164,788 | +0.05(+0.10%) |
Jun 05, 2018 | 48.00 | 48.50 | 47.45 | 48.00 | 370,027 | +0.10(+0.21%) |
Jun 04, 2018 | 47.90 | 48.30 | 46.75 | 47.90 | 222,555 | -0.55(-1.14%) |
Jun 01, 2018 | 46.60 | 48.48 | 46.20 | 48.45 | 121,287 | +1.90(+4.08%) |
May 31, 2018 | 46.85 | 47.30 | 46.05 | 46.55 | 126,746 | -0.30(-0.64%) |
May 30, 2018 | 45.00 | 47.90 | 44.95 | 46.85 | 299,733 | +1.95(+4.34%) |
May 29, 2018 | 44.75 | 45.00 | 44.30 | 44.90 | 83,595 | +0.00(+0.00%) |
May 25, 2018 | 44.90 | 44.90 | 44.90 | 0 | +1.15(+2.63%) | |
May 24, 2018 | 42.65 | 44.20 | 41.55 | 43.75 | 256,331 | +1.05(+2.46%) |
May 23, 2018 | 42.40 | 43.60 | 42.35 | 42.70 | 86,927 | +0.25(+0.59%) |
May 22, 2018 | 42.90 | 43.25 | 42.00 | 42.45 | 163,109 | -0.45(-1.05%) |
May 21, 2018 | 42.75 | 43.50 | 42.25 | 42.90 | 136,159 | +0.15(+0.35%) |
May 18, 2018 | 43.20 | 43.35 | 41.86 | 42.75 | 178,822 | -0.30(-0.70%) |
May 17, 2018 | 41.45 | 44.20 | 41.45 | 43.05 | 186,738 | +1.45(+3.49%) |
May 16, 2018 | 39.65 | 41.80 | 38.85 | 41.60 | 124,223 | +2.00(+5.05%) |
May 15, 2018 | 39.25 | 41.12 | 38.90 | 39.60 | 87,549 | +0.25(+0.64%) |
May 14, 2018 | 39.35 | 39.65 | 38.85 | 39.35 | 177,053 | +0.15(+0.38%) |
May 11, 2018 | 40.70 | 40.70 | 39.00 | 39.20 | 147,044 | -1.40(-3.45%) |
May 10, 2018 | 42.75 | 43.75 | 39.95 | 40.60 | 229,616 | -2.05(-4.81%) |
May 09, 2018 | 41.60 | 43.60 | 40.75 | 42.65 | 164,268 | -0.95(-2.18%) |
May 08, 2018 | 42.55 | 43.85 | 41.65 | 43.60 | 141,208 | +0.95(+2.23%) |
May 07, 2018 | 43.00 | 43.60 | 41.90 | 42.65 | 124,631 | -0.30(-0.70%) |
May 04, 2018 | 43.60 | 43.70 | 42.35 | 42.95 | 118,285 | -0.75(-1.72%) |
May 03, 2018 | 44.50 | 44.60 | 43.30 | 43.70 | 149,130 | -1.00(-2.24%) |
May 02, 2018 | 44.20 | 45.00 | 42.45 | 44.70 | 105,956 | +0.60(+1.36%) |