Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.26 | 41.38 | 38.88 | 40.54 | 219,282 | +1.09(+2.75%) |
Jul 30, 2018 | 39.01 | 39.60 | 38.17 | 39.45 | 205,334 | +0.05(+0.13%) |
Jul 27, 2018 | 49.62 | 49.92 | 37.54 | 39.40 | 953,565 | -10.57(-21.15%) |
Jul 26, 2018 | 49.08 | 50.37 | 48.74 | 49.97 | 137,700 | +0.84(+1.71%) |
Jul 25, 2018 | 48.59 | 49.28 | 47.61 | 49.13 | 79,344 | +0.54(+1.12%) |
Jul 24, 2018 | 48.34 | 49.58 | 47.55 | 48.59 | 192,441 | +0.20(+0.41%) |
Jul 23, 2018 | 48.54 | 50.41 | 48.29 | 48.39 | 167,338 | -0.44(-0.91%) |
Jul 20, 2018 | 49.38 | 49.62 | 48.49 | 48.83 | 88,441 | -0.79(-1.59%) |
Jul 19, 2018 | 48.59 | 50.10 | 47.81 | 49.62 | 138,691 | +1.28(+2.66%) |
Jul 18, 2018 | 46.76 | 48.59 | 46.22 | 48.34 | 162,179 | +1.43(+3.05%) |
Jul 17, 2018 | 46.07 | 46.91 | 45.92 | 46.91 | 74,860 | +0.74(+1.60%) |
Jul 16, 2018 | 46.71 | 46.71 | 45.53 | 46.17 | 94,545 | -0.59(-1.27%) |
Jul 13, 2018 | 45.08 | 47.25 | 45.08 | 46.76 | 108,909 | +1.58(+3.50%) |
Jul 12, 2018 | 44.79 | 45.53 | 44.34 | 45.18 | 138,977 | +0.49(+1.10%) |
Jul 11, 2018 | 46.17 | 46.34 | 44.64 | 44.69 | 148,096 | -1.58(-3.42%) |
Jul 10, 2018 | 46.12 | 46.51 | 45.72 | 46.27 | 92,265 | +0.20(+0.43%) |
Jul 09, 2018 | 45.92 | 46.71 | 45.03 | 46.07 | 127,694 | +0.59(+1.30%) |
Jul 06, 2018 | 45.87 | 45.87 | 44.79 | 45.48 | 87,401 | -0.40(-0.86%) |
Jul 05, 2018 | 46.91 | 45.63 | 45.87 | 107,166 | +1.28(+2.88%) | |
Jul 03, 2018 | 44.59 | 44.59 | 44.59 | 0 | +0.10(+0.22%) | |
Jul 02, 2018 | 44.24 | 44.74 | 43.65 | 44.49 | 146,345 | +0.15(+0.33%) |
Jun 29, 2018 | 44.98 | 41.93 | 44.34 | 159,988 | -0.10(-0.22%) | |
Jun 28, 2018 | 44.19 | 44.79 | 43.40 | 44.44 | 92,071 | -0.08(-0.18%) |
Jun 27, 2018 | 46.25 | 46.25 | 44.23 | 44.52 | 120,956 | -1.48(-3.22%) |
Jun 26, 2018 | 44.57 | 46.76 | 44.57 | 46.00 | 116,470 | +1.43(+3.21%) |
Jun 25, 2018 | 45.36 | 45.36 | 43.83 | 44.57 | 208,246 | -0.64(-1.42%) |
Jun 22, 2018 | 44.03 | 45.31 | 44.03 | 45.21 | 442,427 | +1.18(+2.69%) |
Jun 21, 2018 | 45.80 | 46.10 | 43.88 | 44.03 | 299,358 | -1.78(-3.88%) |
Jun 20, 2018 | 44.03 | 47.63 | 44.03 | 45.80 | 208,497 | +1.73(+3.92%) |
Jun 19, 2018 | 43.78 | 44.07 | 42.94 | 44.07 | 72,478 | -0.25(-0.56%) |
Jun 18, 2018 | 42.50 | 44.67 | 42.25 | 44.32 | 77,506 | +1.48(+3.46%) |
Jun 15, 2018 | 44.17 | 42.69 | 42.84 | 196,857 | -1.33(-3.02%) | |
Jun 14, 2018 | 43.33 | 44.32 | 43.14 | 44.17 | 97,385 | +1.04(+2.40%) |
Jun 13, 2018 | 43.04 | 43.68 | 42.56 | 43.14 | 100,227 | -0.05(-0.11%) |
Jun 12, 2018 | 43.24 | 43.33 | 42.30 | 43.19 | 79,596 | -0.20(-0.46%) |
Jun 11, 2018 | 44.03 | 44.32 | 43.04 | 43.38 | 65,195 | -0.39(-0.90%) |
Jun 08, 2018 | 44.67 | 45.40 | 43.42 | 43.78 | 115,888 | -0.99(-2.21%) |
Jun 07, 2018 | 44.42 | 45.33 | 43.63 | 44.77 | 135,097 | +0.49(+1.11%) |
Jun 06, 2018 | 44.47 | 44.72 | 43.58 | 44.27 | 81,022 | -0.05(-0.11%) |
Jun 05, 2018 | 43.19 | 44.45 | 43.19 | 44.32 | 101,132 | +0.74(+1.70%) |
Jun 04, 2018 | 44.82 | 44.82 | 42.79 | 43.58 | 146,784 | -0.84(-1.89%) |
Jun 01, 2018 | 44.27 | 45.31 | 43.90 | 44.42 | 106,656 | +0.15(+0.33%) |
May 31, 2018 | 44.62 | 44.62 | 43.43 | 44.27 | 124,972 | -0.20(-0.44%) |
May 30, 2018 | 42.94 | 45.90 | 42.87 | 44.47 | 185,576 | +1.38(+3.21%) |
May 29, 2018 | 42.79 | 43.88 | 42.54 | 43.09 | 158,062 | +0.30(+0.69%) |
May 25, 2018 | 42.79 | 42.79 | 42.79 | 0 | -0.79(-1.81%) | |
May 24, 2018 | 42.94 | 44.07 | 41.95 | 43.58 | 202,319 | +0.69(+1.61%) |
May 23, 2018 | 42.45 | 43.04 | 42.05 | 42.89 | 168,579 | +0.05(+0.12%) |
May 22, 2018 | 42.79 | 43.41 | 42.50 | 42.84 | 110,210 | -0.05(-0.11%) |
May 21, 2018 | 42.35 | 43.43 | 41.61 | 42.89 | 165,630 | +0.79(+1.88%) |
May 18, 2018 | 42.00 | 42.50 | 41.61 | 42.10 | 82,434 | +0.10(+0.23%) |
May 17, 2018 | 41.71 | 42.99 | 41.71 | 42.00 | 160,152 | +0.49(+1.19%) |
May 16, 2018 | 40.92 | 41.80 | 40.77 | 41.51 | 86,219 | +0.54(+1.33%) |
May 15, 2018 | 39.73 | 41.26 | 39.48 | 40.97 | 121,416 | +1.28(+3.23%) |
May 14, 2018 | 40.67 | 40.67 | 39.48 | 39.68 | 126,405 | -0.74(-1.83%) |
May 11, 2018 | 40.03 | 41.85 | 38.70 | 40.42 | 185,142 | +0.20(+0.49%) |
May 10, 2018 | 41.51 | 41.76 | 40.08 | 40.23 | 200,129 | -0.99(-2.40%) |
May 09, 2018 | 38.60 | 42.25 | 38.20 | 41.21 | 418,252 | +2.67(+6.91%) |
May 08, 2018 | 38.40 | 39.09 | 37.21 | 38.55 | 150,497 | +0.10(+0.26%) |
May 07, 2018 | 37.76 | 38.79 | 37.51 | 38.45 | 168,687 | +0.69(+1.83%) |
May 04, 2018 | 37.81 | 38.70 | 36.72 | 37.76 | 119,976 | -0.25(-0.65%) |
May 03, 2018 | 38.05 | 38.84 | 37.02 | 38.00 | 169,472 | -0.39(-1.03%) |
May 02, 2018 | 37.81 | 39.68 | 37.66 | 38.40 | 279,890 | +0.39(+1.04%) |