Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 31.20 | 31.50 | 30.40 | 31.00 | 481,847 | -0.25(-0.80%) |
Jul 30, 2018 | 31.65 | 32.70 | 31.10 | 31.25 | 525,413 | -0.25(-0.79%) |
Jul 27, 2018 | 37.05 | 38.10 | 30.45 | 31.50 | 886,300 | -4.90(-13.46%) |
Jul 26, 2018 | 37.40 | 37.55 | 35.30 | 36.40 | 526,955 | -1.00(-2.67%) |
Jul 25, 2018 | 37.85 | 38.20 | 37.30 | 37.40 | 212,691 | -0.40(-1.06%) |
Jul 24, 2018 | 38.45 | 38.75 | 37.35 | 37.80 | 304,374 | -0.50(-1.31%) |
Jul 23, 2018 | 38.05 | 38.70 | 37.70 | 38.30 | 136,423 | +0.05(+0.13%) |
Jul 20, 2018 | 38.45 | 39.00 | 38.00 | 38.25 | 157,678 | -0.05(-0.13%) |
Jul 19, 2018 | 37.50 | 38.45 | 37.00 | 38.30 | 264,013 | +0.70(+1.86%) |
Jul 18, 2018 | 37.60 | 37.70 | 37.00 | 37.60 | 239,865 | -0.15(-0.40%) |
Jul 17, 2018 | 37.10 | 37.90 | 37.05 | 37.75 | 205,833 | +0.50(+1.34%) |
Jul 16, 2018 | 37.25 | 37.90 | 35.95 | 37.25 | 255,106 | -0.10(-0.27%) |
Jul 13, 2018 | 37.15 | 37.55 | 36.35 | 37.35 | 237,146 | +0.70(+1.91%) |
Jul 12, 2018 | 38.25 | 38.75 | 36.60 | 36.65 | 356,774 | -1.50(-3.93%) |
Jul 11, 2018 | 37.70 | 38.90 | 37.00 | 38.15 | 626,675 | +1.00(+2.69%) |
Jul 10, 2018 | 37.85 | 38.15 | 37.00 | 37.15 | 302,078 | -0.60(-1.59%) |
Jul 09, 2018 | 38.15 | 38.15 | 37.60 | 37.75 | 226,364 | -0.15(-0.40%) |
Jul 06, 2018 | 37.35 | 37.95 | 37.35 | 37.90 | 176,400 | +0.55(+1.47%) |
Jul 05, 2018 | 37.20 | 37.45 | 36.65 | 37.35 | 179,059 | +0.20(+0.54%) |
Jul 03, 2018 | 37.15 | 37.15 | 37.15 | 0 | +0.35(+0.95%) | |
Jul 02, 2018 | 36.50 | 37.05 | 36.30 | 36.80 | 380,670 | +0.25(+0.68%) |
Jun 29, 2018 | 36.55 | 36.75 | 36.05 | 36.55 | 320,275 | +0.15(+0.41%) |
Jun 28, 2018 | 35.35 | 36.65 | 35.05 | 36.40 | 427,432 | +1.15(+3.26%) |
Jun 27, 2018 | 36.55 | 36.55 | 35.00 | 35.25 | 414,435 | -1.50(-4.08%) |
Jun 26, 2018 | 35.60 | 36.75 | 34.40 | 36.75 | 433,016 | +1.25(+3.52%) |
Jun 25, 2018 | 36.50 | 36.55 | 34.95 | 35.50 | 310,348 | -1.00(-2.74%) |
Jun 22, 2018 | 36.95 | 37.00 | 36.10 | 36.50 | 858,211 | -0.15(-0.41%) |
Jun 21, 2018 | 36.95 | 37.05 | 36.15 | 36.65 | 460,216 | -0.10(-0.27%) |
Jun 20, 2018 | 36.00 | 36.95 | 35.80 | 36.75 | 270,494 | +0.90(+2.51%) |
Jun 19, 2018 | 36.40 | 36.40 | 35.15 | 35.85 | 282,509 | -0.65(-1.78%) |
Jun 18, 2018 | 35.70 | 36.75 | 35.65 | 36.50 | 281,253 | +0.65(+1.81%) |
Jun 15, 2018 | 35.90 | 35.45 | 35.85 | 336,945 | +0.40(+1.13%) | |
Jun 14, 2018 | 35.40 | 35.80 | 35.10 | 35.45 | 315,516 | +0.05(+0.14%) |
Jun 13, 2018 | 35.50 | 35.85 | 34.90 | 35.40 | 322,313 | +0.25(+0.71%) |
Jun 12, 2018 | 35.00 | 36.15 | 34.45 | 35.15 | 641,940 | +0.15(+0.43%) |
Jun 11, 2018 | 34.95 | 35.50 | 34.90 | 35.00 | 252,962 | +0.00(+0.00%) |
Jun 08, 2018 | 34.60 | 35.90 | 34.50 | 35.00 | 402,593 | +0.45(+1.30%) |
Jun 07, 2018 | 34.75 | 34.75 | 33.85 | 34.55 | 655,155 | -0.15(-0.43%) |
Jun 06, 2018 | 34.80 | 34.70 | 311,373 | -0.10(-0.29%) | ||
Jun 05, 2018 | 34.35 | 34.95 | 34.35 | 34.80 | 327,747 | +0.50(+1.46%) |
Jun 04, 2018 | 34.20 | 34.40 | 34.00 | 34.30 | 414,895 | +0.15(+0.44%) |
Jun 01, 2018 | 34.00 | 34.35 | 33.70 | 34.15 | 309,966 | +0.55(+1.64%) |
May 31, 2018 | 32.75 | 33.65 | 32.75 | 33.60 | 482,517 | +0.75(+2.28%) |
May 30, 2018 | 32.60 | 33.70 | 32.60 | 32.85 | 487,779 | +0.35(+1.08%) |
May 29, 2018 | 31.50 | 32.67 | 31.05 | 32.50 | 837,464 | +0.65(+2.04%) |
May 25, 2018 | 31.85 | 31.85 | 31.85 | 0 | -0.70(-2.15%) | |
May 24, 2018 | 33.35 | 33.55 | 32.20 | 32.55 | 625,364 | -0.80(-2.40%) |
May 23, 2018 | 34.15 | 34.30 | 32.90 | 33.35 | 450,888 | -0.85(-2.49%) |
May 22, 2018 | 35.05 | 35.35 | 34.00 | 34.20 | 609,306 | -0.80(-2.29%) |
May 21, 2018 | 34.60 | 35.05 | 34.00 | 35.00 | 602,314 | +1.10(+3.24%) |
May 18, 2018 | 34.35 | 34.50 | 33.55 | 33.90 | 487,628 | -0.45(-1.31%) |
May 17, 2018 | 33.95 | 34.45 | 33.85 | 34.35 | 389,766 | +0.40(+1.18%) |
May 16, 2018 | 34.10 | 34.50 | 33.75 | 33.95 | 398,360 | -0.05(-0.15%) |
May 15, 2018 | 32.45 | 34.25 | 32.25 | 34.00 | 554,164 | +1.50(+4.62%) |
May 14, 2018 | 32.60 | 33.05 | 32.50 | 32.50 | 402,647 | -0.05(-0.15%) |
May 11, 2018 | 32.60 | 33.00 | 32.30 | 32.55 | 451,158 | +0.00(+0.00%) |
May 10, 2018 | 32.25 | 33.00 | 31.90 | 32.55 | 395,637 | +0.30(+0.93%) |
May 09, 2018 | 31.45 | 32.85 | 31.05 | 32.25 | 418,961 | +0.95(+3.04%) |
May 08, 2018 | 31.00 | 32.00 | 31.00 | 31.30 | 475,839 | +0.15(+0.48%) |
May 07, 2018 | 30.75 | 31.45 | 30.30 | 31.15 | 776,249 | +0.45(+1.47%) |
May 04, 2018 | 29.70 | 31.20 | 29.15 | 30.70 | 534,341 | +1.05(+3.54%) |
May 03, 2018 | 29.40 | 30.10 | 28.70 | 29.65 | 369,451 | +0.25(+0.85%) |
May 02, 2018 | 29.60 | 30.11 | 29.18 | 29.40 | 683,501 | -0.20(-0.68%) |