Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.00 | 40.40 | 39.00 | 40.20 | 816,914 | +1.00(+2.55%) |
Jul 30, 2018 | 38.40 | 39.40 | 38.00 | 39.20 | 531,975 | +0.40(+1.03%) |
Jul 27, 2018 | 38.00 | 39.40 | 38.00 | 38.80 | 572,725 | +0.80(+2.11%) |
Jul 26, 2018 | 37.40 | 38.40 | 37.10 | 38.00 | 400,054 | +0.20(+0.53%) |
Jul 25, 2018 | 35.60 | 38.20 | 35.60 | 37.80 | 794,094 | +1.40(+3.85%) |
Jul 24, 2018 | 36.60 | 37.40 | 35.20 | 36.40 | 631,977 | -0.20(-0.55%) |
Jul 23, 2018 | 36.40 | 37.80 | 36.40 | 36.60 | 453,316 | +0.20(+0.55%) |
Jul 20, 2018 | 36.20 | 37.00 | 36.00 | 36.40 | 383,079 | +0.20(+0.55%) |
Jul 19, 2018 | 35.40 | 36.80 | 35.00 | 36.20 | 517,761 | +1.00(+2.84%) |
Jul 18, 2018 | 33.60 | 35.40 | 33.40 | 35.20 | 583,485 | +1.80(+5.39%) |
Jul 17, 2018 | 33.00 | 33.40 | 32.60 | 33.40 | 502,439 | +0.60(+1.83%) |
Jul 16, 2018 | 33.20 | 33.60 | 32.60 | 32.80 | 250,989 | -0.20(-0.61%) |
Jul 13, 2018 | 33.20 | 33.40 | 32.70 | 33.00 | 388,125 | +0.00(+0.00%) |
Jul 12, 2018 | 34.00 | 34.00 | 32.80 | 33.00 | 625,356 | -0.60(-1.79%) |
Jul 11, 2018 | 34.00 | 34.20 | 33.60 | 33.60 | 302,094 | -0.40(-1.18%) |
Jul 10, 2018 | 34.00 | 34.20 | 33.80 | 34.00 | 302,078 | +0.20(+0.59%) |
Jul 09, 2018 | 35.00 | 35.00 | 33.60 | 33.80 | 606,856 | -1.00(-2.87%) |
Jul 06, 2018 | 33.80 | 35.00 | 33.80 | 34.80 | 453,858 | +1.00(+2.96%) |
Jul 05, 2018 | 34.00 | 34.40 | 33.80 | 33.80 | 663,036 | -0.20(-0.59%) |
Jul 03, 2018 | 34.00 | 34.00 | 34.00 | 0 | +0.40(+1.19%) | |
Jul 02, 2018 | 34.40 | 34.60 | 31.00 | 33.60 | 713,009 | -1.00(-2.89%) |
Jun 29, 2018 | 35.20 | 35.40 | 34.40 | 34.60 | 546,306 | -0.60(-1.70%) |
Jun 28, 2018 | 37.30 | 37.30 | 32.60 | 35.20 | 1,572,368 | -4.40(-11.11%) |
Jun 27, 2018 | 39.40 | 40.80 | 39.00 | 39.60 | 644,813 | +0.40(+1.02%) |
Jun 26, 2018 | 42.20 | 42.40 | 37.60 | 39.20 | 1,708,311 | -3.00(-7.11%) |
Jun 25, 2018 | 40.40 | 42.40 | 40.20 | 42.20 | 1,383,649 | +1.80(+4.46%) |
Jun 22, 2018 | 39.40 | 40.60 | 39.00 | 40.40 | 5,202,499 | +1.00(+2.54%) |
Jun 21, 2018 | 38.80 | 40.00 | 38.60 | 39.40 | 833,352 | +0.40(+1.03%) |
Jun 20, 2018 | 38.60 | 39.20 | 37.80 | 39.00 | 470,200 | +0.60(+1.56%) |
Jun 19, 2018 | 37.20 | 38.60 | 36.80 | 38.40 | 641,307 | +0.40(+1.05%) |
Jun 18, 2018 | 35.40 | 38.00 | 35.00 | 38.00 | 742,931 | +2.40(+6.74%) |
Jun 15, 2018 | 35.60 | 35.40 | 35.60 | 456,715 | +0.20(+0.56%) | |
Jun 14, 2018 | 33.80 | 35.60 | 33.60 | 35.40 | 754,436 | +1.40(+4.12%) |
Jun 13, 2018 | 34.40 | 34.78 | 33.40 | 34.00 | 443,432 | -0.40(-1.16%) |
Jun 12, 2018 | 34.80 | 35.00 | 34.10 | 34.40 | 359,277 | -0.40(-1.15%) |
Jun 11, 2018 | 33.80 | 35.00 | 33.80 | 34.80 | 518,474 | +0.80(+2.35%) |
Jun 08, 2018 | 33.40 | 34.20 | 33.40 | 34.00 | 570,209 | +0.60(+1.80%) |
Jun 07, 2018 | 33.40 | 34.00 | 33.40 | 33.40 | 833,865 | -0.20(-0.60%) |
Jun 06, 2018 | 34.00 | 33.60 | 354,198 | +0.60(+1.82%) | ||
Jun 05, 2018 | 31.80 | 34.40 | 31.80 | 33.00 | 1,273,518 | +1.20(+3.77%) |
Jun 04, 2018 | 31.40 | 32.20 | 31.40 | 31.80 | 397,380 | +0.40(+1.27%) |
Jun 01, 2018 | 32.20 | 32.80 | 31.40 | 31.40 | 506,702 | -0.60(-1.88%) |
May 31, 2018 | 33.00 | 33.20 | 32.00 | 32.00 | 418,840 | -0.80(-2.44%) |
May 30, 2018 | 32.80 | 33.60 | 32.80 | 32.80 | 200,176 | +0.00(+0.00%) |
May 29, 2018 | 33.20 | 33.40 | 32.80 | 32.80 | 236,030 | -0.40(-1.20%) |
May 25, 2018 | 33.20 | 33.20 | 33.20 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 33.60 | 34.20 | 33.20 | 33.20 | 317,883 | -0.40(-1.19%) |
May 23, 2018 | 33.40 | 34.00 | 33.20 | 33.60 | 217,714 | +0.40(+1.20%) |
May 22, 2018 | 34.00 | 34.60 | 33.00 | 33.20 | 454,294 | -0.80(-2.35%) |
May 21, 2018 | 34.00 | 34.60 | 33.60 | 34.00 | 759,770 | +0.20(+0.59%) |
May 18, 2018 | 33.60 | 34.40 | 33.40 | 33.80 | 213,928 | +0.00(+0.00%) |
May 17, 2018 | 35.60 | 35.60 | 33.00 | 33.80 | 697,488 | -1.80(-5.06%) |
May 16, 2018 | 33.40 | 35.60 | 33.00 | 35.60 | 723,561 | +2.20(+6.59%) |
May 15, 2018 | 32.80 | 33.60 | 32.50 | 33.40 | 351,079 | +0.60(+1.83%) |
May 14, 2018 | 32.00 | 32.80 | 32.00 | 32.80 | 340,532 | +0.60(+1.86%) |
May 11, 2018 | 32.40 | 32.40 | 31.80 | 32.20 | 251,247 | +0.00(+0.00%) |
May 10, 2018 | 32.40 | 32.80 | 32.00 | 32.20 | 364,090 | -0.40(-1.23%) |
May 09, 2018 | 32.80 | 33.00 | 32.20 | 32.60 | 366,533 | +0.00(+0.00%) |
May 08, 2018 | 32.60 | 33.60 | 32.60 | 32.60 | 481,909 | -0.40(-1.21%) |
May 07, 2018 | 32.80 | 33.20 | 32.40 | 33.00 | 283,926 | +0.40(+1.23%) |
May 04, 2018 | 32.60 | 33.00 | 32.00 | 32.60 | 249,000 | +0.20(+0.62%) |
May 03, 2018 | 32.80 | 33.00 | 32.20 | 32.40 | 291,119 | -0.60(-1.82%) |
May 02, 2018 | 32.80 | 33.80 | 32.60 | 33.00 | 270,800 | +0.20(+0.61%) |