Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.87 | 45.87 | 42.01 | 44.80 | 149,950 | +2.07(+4.84%) |
Jul 30, 2018 | 41.43 | 43.16 | 41.21 | 42.73 | 88,010 | +1.53(+3.71%) |
Jul 27, 2018 | 44.35 | 44.35 | 40.68 | 41.20 | 179,800 | -3.39(-7.60%) |
Jul 26, 2018 | 43.56 | 45.00 | 42.68 | 44.59 | 72,282 | +1.38(+3.19%) |
Jul 25, 2018 | 41.77 | 43.97 | 41.22 | 43.21 | 90,804 | +1.89(+4.57%) |
Jul 24, 2018 | 42.27 | 42.39 | 40.27 | 41.32 | 163,266 | -0.63(-1.50%) |
Jul 23, 2018 | 42.10 | 42.69 | 41.07 | 41.95 | 46,319 | -0.27(-0.64%) |
Jul 20, 2018 | 44.58 | 42.00 | 42.22 | 134,582 | -2.01(-4.54%) | |
Jul 19, 2018 | 43.26 | 44.37 | 42.50 | 44.23 | 155,513 | +1.12(+2.60%) |
Jul 18, 2018 | 44.01 | 44.21 | 42.46 | 43.11 | 115,572 | -0.86(-1.96%) |
Jul 17, 2018 | 42.96 | 45.93 | 42.09 | 43.97 | 193,890 | +0.95(+2.21%) |
Jul 16, 2018 | 42.43 | 43.67 | 40.80 | 43.02 | 88,672 | +1.09(+2.60%) |
Jul 13, 2018 | 43.11 | 43.18 | 40.89 | 41.93 | 141,667 | -1.07(-2.49%) |
Jul 12, 2018 | 43.86 | 43.96 | 42.00 | 43.00 | 135,487 | -0.54(-1.24%) |
Jul 11, 2018 | 44.66 | 45.78 | 42.51 | 43.54 | 303,530 | -1.59(-3.52%) |
Jul 10, 2018 | 39.50 | 47.26 | 39.50 | 45.13 | 1,020,883 | +8.06(+21.74%) |
Jul 09, 2018 | 37.30 | 37.72 | 36.17 | 37.07 | 94,855 | -0.14(-0.38%) |
Jul 06, 2018 | 38.59 | 39.33 | 37.11 | 37.21 | 78,951 | -1.31(-3.40%) |
Jul 05, 2018 | 37.03 | 39.51 | 37.03 | 38.52 | 86,145 | +1.72(+4.67%) |
Jul 03, 2018 | 36.80 | 36.80 | 36.80 | 0 | -1.01(-2.67%) | |
Jul 02, 2018 | 35.60 | 37.82 | 35.35 | 37.81 | 108,526 | +2.15(+6.03%) |
Jun 29, 2018 | 36.21 | 36.56 | 35.26 | 35.66 | 85,895 | -0.51(-1.41%) |
Jun 28, 2018 | 36.28 | 36.42 | 34.95 | 36.17 | 134,843 | -0.15(-0.41%) |
Jun 27, 2018 | 38.50 | 38.50 | 35.27 | 36.32 | 308,881 | -1.94(-5.07%) |
Jun 26, 2018 | 38.69 | 38.90 | 37.76 | 38.26 | 303,173 | -0.48(-1.24%) |
Jun 25, 2018 | 39.52 | 39.84 | 37.41 | 38.74 | 246,841 | -0.76(-1.92%) |
Jun 22, 2018 | 39.22 | 40.04 | 38.49 | 39.50 | 1,072,399 | +0.38(+0.97%) |
Jun 21, 2018 | 39.06 | 40.60 | 38.48 | 39.12 | 217,438 | +0.17(+0.44%) |
Jun 20, 2018 | 37.93 | 39.72 | 37.84 | 38.95 | 223,168 | +1.29(+3.43%) |
Jun 19, 2018 | 34.94 | 37.76 | 33.70 | 37.66 | 244,816 | +2.48(+7.05%) |
Jun 18, 2018 | 37.11 | 40.39 | 33.06 | 35.18 | 719,372 | -1.28(-3.51%) |
Jun 15, 2018 | 36.75 | 35.27 | 36.46 | 573,255 | +1.19(+3.37%) | |
Jun 14, 2018 | 34.63 | 36.45 | 34.63 | 35.27 | 231,960 | +0.70(+2.02%) |
Jun 13, 2018 | 32.63 | 34.88 | 32.17 | 34.57 | 177,752 | +1.71(+5.20%) |
Jun 12, 2018 | 35.33 | 36.68 | 32.83 | 32.86 | 283,830 | -2.29(-6.51%) |
Jun 11, 2018 | 34.35 | 35.33 | 32.78 | 35.15 | 248,337 | +1.19(+3.50%) |
Jun 08, 2018 | 32.79 | 36.99 | 31.68 | 33.96 | 352,736 | +0.99(+3.00%) |
Jun 07, 2018 | 31.25 | 33.22 | 30.90 | 32.97 | 159,422 | +2.10(+6.80%) |
Jun 06, 2018 | 30.88 | 29.68 | 30.87 | 109,116 | -0.03(-0.10%) | |
Jun 05, 2018 | 29.94 | 31.08 | 28.87 | 30.90 | 139,280 | +1.27(+4.29%) |
Jun 04, 2018 | 31.26 | 31.26 | 28.91 | 29.63 | 219,247 | -1.21(-3.92%) |
Jun 01, 2018 | 29.90 | 31.33 | 29.76 | 30.84 | 274,832 | +0.84(+2.80%) |
May 31, 2018 | 29.87 | 30.91 | 29.35 | 30.00 | 323,139 | +0.25(+0.84%) |
May 30, 2018 | 28.47 | 30.23 | 28.45 | 29.75 | 270,045 | +1.58(+5.61%) |
May 29, 2018 | 30.45 | 30.58 | 27.30 | 28.17 | 283,953 | -2.44(-7.97%) |
May 25, 2018 | 30.61 | 30.61 | 30.61 | 0 | -2.09(-6.39%) | |
May 24, 2018 | 31.96 | 32.95 | 31.73 | 32.70 | 101,718 | +0.50(+1.55%) |
May 23, 2018 | 32.57 | 32.99 | 31.46 | 32.20 | 102,467 | -0.64(-1.95%) |
May 22, 2018 | 33.75 | 33.75 | 32.26 | 32.84 | 74,904 | -0.61(-1.82%) |
May 21, 2018 | 33.39 | 34.60 | 33.15 | 33.45 | 72,830 | -0.09(-0.27%) |
May 18, 2018 | 33.85 | 33.94 | 32.55 | 33.54 | 87,475 | +0.16(+0.48%) |
May 17, 2018 | 32.04 | 33.88 | 31.59 | 33.38 | 127,328 | +1.14(+3.54%) |
May 16, 2018 | 32.27 | 32.65 | 30.68 | 32.24 | 118,795 | +0.14(+0.44%) |
May 15, 2018 | 29.21 | 32.18 | 28.75 | 32.10 | 139,793 | +2.70(+9.18%) |
May 14, 2018 | 26.70 | 30.32 | 26.61 | 29.40 | 220,026 | +2.66(+9.95%) |
May 11, 2018 | 25.74 | 26.75 | 25.30 | 26.74 | 154,913 | +1.23(+4.82%) |
May 10, 2018 | 24.36 | 25.62 | 24.14 | 25.51 | 261,732 | +1.46(+6.07%) |
May 09, 2018 | 24.23 | 24.48 | 23.62 | 24.05 | 184,358 | -0.09(-0.37%) |
May 08, 2018 | 23.85 | 24.50 | 23.53 | 24.14 | 344,454 | +0.09(+0.37%) |
May 07, 2018 | 24.37 | 24.79 | 23.81 | 24.05 | 233,283 | -0.42(-1.72%) |
May 04, 2018 | 25.28 | 25.50 | 23.85 | 24.47 | 345,833 | -0.51(-2.04%) |