Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.25 | 36.45 | 35.75 | 36.10 | 222,340 | -0.25(-0.69%) |
Jul 30, 2018 | 36.45 | 36.85 | 36.15 | 36.35 | 398,185 | -0.05(-0.14%) |
Jul 27, 2018 | 36.65 | 36.70 | 36.20 | 36.40 | 165,400 | -0.20(-0.55%) |
Jul 26, 2018 | 36.20 | 36.75 | 35.60 | 36.60 | 223,880 | +0.55(+1.53%) |
Jul 25, 2018 | 36.75 | 36.75 | 35.90 | 36.05 | 285,877 | -0.75(-2.04%) |
Jul 24, 2018 | 36.65 | 36.85 | 36.25 | 36.80 | 497,585 | +0.30(+0.82%) |
Jul 23, 2018 | 36.40 | 36.58 | 36.15 | 36.50 | 343,872 | +0.05(+0.14%) |
Jul 20, 2018 | 36.80 | 36.25 | 36.45 | 242,203 | -0.25(-0.68%) | |
Jul 19, 2018 | 36.35 | 36.70 | 36.10 | 36.70 | 381,046 | +0.35(+0.96%) |
Jul 18, 2018 | 35.70 | 36.55 | 35.35 | 36.35 | 1,177,560 | +0.65(+1.82%) |
Jul 17, 2018 | 38.40 | 38.55 | 35.60 | 35.70 | 2,030,292 | -2.55(-6.67%) |
Jul 16, 2018 | 38.15 | 38.40 | 37.85 | 38.25 | 177,237 | +0.25(+0.66%) |
Jul 13, 2018 | 37.55 | 38.40 | 37.25 | 38.00 | 221,407 | +0.50(+1.33%) |
Jul 12, 2018 | 38.80 | 38.80 | 37.10 | 37.50 | 267,772 | -1.35(-3.47%) |
Jul 11, 2018 | 38.90 | 39.05 | 38.65 | 38.85 | 221,611 | -0.20(-0.51%) |
Jul 10, 2018 | 38.40 | 39.10 | 38.40 | 39.05 | 221,302 | +0.45(+1.17%) |
Jul 09, 2018 | 38.05 | 38.75 | 38.00 | 38.60 | 301,824 | +0.85(+2.25%) |
Jul 06, 2018 | 37.35 | 38.00 | 37.35 | 37.75 | 171,583 | +0.35(+0.94%) |
Jul 05, 2018 | 37.45 | 37.60 | 37.00 | 37.40 | 220,399 | +0.35(+0.94%) |
Jul 03, 2018 | 37.05 | 37.05 | 37.05 | 0 | +0.40(+1.09%) | |
Jul 02, 2018 | 36.55 | 37.12 | 35.85 | 36.65 | 361,003 | +0.05(+0.14%) |
Jun 29, 2018 | 37.75 | 36.55 | 36.60 | 225,189 | -0.40(-1.08%) | |
Jun 28, 2018 | 36.95 | 37.10 | 36.30 | 37.00 | 216,443 | +0.20(+0.54%) |
Jun 27, 2018 | 37.35 | 37.65 | 36.75 | 36.80 | 197,700 | -0.75(-2.00%) |
Jun 26, 2018 | 38.10 | 38.95 | 37.45 | 37.55 | 294,202 | -0.35(-0.92%) |
Jun 25, 2018 | 38.60 | 38.65 | 37.65 | 37.90 | 223,155 | -0.85(-2.19%) |
Jun 22, 2018 | 38.40 | 38.80 | 38.10 | 38.75 | 433,753 | +0.55(+1.44%) |
Jun 21, 2018 | 38.55 | 38.85 | 38.15 | 38.20 | 226,556 | -0.30(-0.78%) |
Jun 20, 2018 | 38.15 | 38.55 | 37.85 | 38.50 | 141,745 | +0.50(+1.32%) |
Jun 19, 2018 | 38.35 | 38.45 | 37.80 | 38.00 | 187,763 | -0.40(-1.04%) |
Jun 18, 2018 | 38.25 | 38.75 | 38.10 | 38.40 | 128,023 | +0.00(+0.00%) |
Jun 15, 2018 | 38.45 | 38.10 | 38.40 | 281,822 | -0.05(-0.13%) | |
Jun 14, 2018 | 38.10 | 38.65 | 37.90 | 38.45 | 231,617 | +0.30(+0.79%) |
Jun 13, 2018 | 38.75 | 38.75 | 37.95 | 38.15 | 432,214 | -0.55(-1.42%) |
Jun 12, 2018 | 38.75 | 38.85 | 38.15 | 38.70 | 257,867 | -0.15(-0.39%) |
Jun 11, 2018 | 38.80 | 39.15 | 38.75 | 38.85 | 238,607 | +0.15(+0.39%) |
Jun 08, 2018 | 38.25 | 38.90 | 38.15 | 38.70 | 344,360 | +0.45(+1.18%) |
Jun 07, 2018 | 38.95 | 39.15 | 38.20 | 38.25 | 127,378 | -0.75(-1.92%) |
Jun 06, 2018 | 38.40 | 39.10 | 37.80 | 39.00 | 293,809 | +0.80(+2.09%) |
Jun 05, 2018 | 40.15 | 40.40 | 38.10 | 38.20 | 507,890 | -2.00(-4.98%) |
Jun 04, 2018 | 40.35 | 40.70 | 39.50 | 40.20 | 367,284 | +0.00(+0.00%) |
Jun 01, 2018 | 39.55 | 40.75 | 39.20 | 40.20 | 269,357 | +0.75(+1.90%) |
May 31, 2018 | 39.80 | 40.15 | 39.30 | 39.45 | 541,253 | -0.50(-1.25%) |
May 30, 2018 | 39.80 | 40.35 | 39.55 | 39.95 | 328,840 | +0.40(+1.01%) |
May 29, 2018 | 39.80 | 40.00 | 39.23 | 39.55 | 338,615 | -0.45(-1.13%) |
May 25, 2018 | 40.00 | 40.00 | 40.00 | 0 | +0.00(+0.00%) | |
May 24, 2018 | 40.95 | 41.05 | 39.85 | 40.00 | 524,109 | -0.95(-2.32%) |
May 23, 2018 | 42.30 | 42.30 | 40.80 | 40.95 | 392,853 | -1.40(-3.31%) |
May 22, 2018 | 43.60 | 43.65 | 42.35 | 42.35 | 200,152 | -1.05(-2.42%) |
May 21, 2018 | 43.65 | 43.98 | 43.30 | 43.40 | 140,263 | -0.30(-0.69%) |
May 18, 2018 | 43.70 | 43.85 | 43.35 | 43.70 | 136,137 | +0.15(+0.34%) |
May 17, 2018 | 43.45 | 43.70 | 43.30 | 43.55 | 213,582 | +0.15(+0.35%) |
May 16, 2018 | 44.60 | 44.60 | 43.25 | 43.40 | 290,601 | -1.20(-2.69%) |
May 15, 2018 | 44.60 | 44.98 | 44.40 | 44.60 | 233,891 | +0.00(+0.00%) |
May 14, 2018 | 45.00 | 45.05 | 44.50 | 44.60 | 234,797 | -0.35(-0.78%) |
May 11, 2018 | 45.25 | 46.05 | 44.70 | 44.95 | 252,619 | -0.05(-0.11%) |
May 10, 2018 | 45.65 | 45.95 | 44.75 | 45.00 | 396,761 | -0.20(-0.44%) |
May 09, 2018 | 45.75 | 47.80 | 44.05 | 45.20 | 886,346 | +0.10(+0.22%) |
May 08, 2018 | 44.45 | 45.20 | 44.05 | 45.10 | 167,918 | +0.40(+0.89%) |
May 07, 2018 | 44.45 | 45.15 | 43.83 | 44.70 | 121,765 | +0.25(+0.56%) |
May 04, 2018 | 43.75 | 44.90 | 43.35 | 44.45 | 140,038 | +0.55(+1.25%) |
May 03, 2018 | 44.45 | 44.45 | 43.30 | 43.90 | 84,671 | -0.55(-1.24%) |
May 02, 2018 | 44.50 | 44.95 | 44.35 | 44.45 | 119,373 | -0.15(-0.34%) |