Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.99 | 34.92 | 32.35 | 34.19 | 1,251,655 | +2.76(+8.77%) |
Jul 30, 2018 | 30.05 | 31.52 | 29.78 | 31.43 | 383,190 | +1.56(+5.23%) |
Jul 27, 2018 | 30.51 | 30.88 | 29.32 | 29.87 | 402,538 | -0.83(-2.69%) |
Jul 26, 2018 | 31.25 | 31.52 | 30.51 | 30.70 | 275,163 | -0.55(-1.76%) |
Jul 25, 2018 | 31.06 | 31.71 | 30.60 | 31.25 | 276,810 | +0.18(+0.59%) |
Jul 24, 2018 | 32.35 | 32.63 | 31.06 | 31.06 | 578,774 | -0.74(-2.31%) |
Jul 23, 2018 | 32.17 | 32.17 | 31.06 | 31.80 | 454,567 | +0.37(+1.17%) |
Jul 20, 2018 | 31.98 | 32.35 | 30.79 | 31.43 | 311,333 | -0.28(-0.87%) |
Jul 19, 2018 | 31.71 | 32.08 | 30.97 | 31.71 | 570,484 | +0.28(+0.88%) |
Jul 18, 2018 | 30.88 | 31.62 | 29.13 | 31.43 | 458,827 | +1.65(+5.56%) |
Jul 17, 2018 | 29.87 | 30.05 | 28.67 | 29.78 | 254,563 | -0.28(-0.92%) |
Jul 16, 2018 | 30.33 | 30.51 | 28.62 | 30.05 | 555,270 | -1.29(-4.11%) |
Jul 13, 2018 | 31.62 | 32.17 | 31.07 | 31.34 | 340,489 | -0.09(-0.29%) |
Jul 12, 2018 | 32.35 | 33.18 | 30.79 | 31.43 | 351,165 | +0.09(+0.29%) |
Jul 11, 2018 | 32.99 | 33.64 | 30.33 | 31.34 | 753,559 | -2.30(-6.83%) |
Jul 10, 2018 | 33.55 | 34.28 | 32.26 | 33.64 | 837,340 | +1.38(+4.27%) |
Jul 09, 2018 | 29.87 | 32.26 | 29.78 | 32.26 | 518,003 | +2.11(+7.01%) |
Jul 06, 2018 | 28.77 | 30.33 | 28.49 | 30.15 | 390,483 | +0.64(+2.18%) |
Jul 05, 2018 | 30.42 | 28.40 | 29.50 | 506,998 | +0.00(+0.00%) | |
Jul 03, 2018 | 29.50 | 29.50 | 29.50 | 0 | +0.92(+3.22%) | |
Jul 02, 2018 | 29.69 | 30.05 | 27.11 | 28.58 | 912,838 | -0.37(-1.27%) |
Jun 29, 2018 | 29.13 | 27.39 | 28.95 | 967,455 | +1.84(+6.78%) | |
Jun 28, 2018 | 27.11 | 27.30 | 26.19 | 27.11 | 481,205 | +0.55(+2.08%) |
Jun 27, 2018 | 26.74 | 27.57 | 25.83 | 26.56 | 910,133 | +0.74(+2.85%) |
Jun 26, 2018 | 24.91 | 26.19 | 24.36 | 25.83 | 443,715 | +0.92(+3.69%) |
Jun 25, 2018 | 26.19 | 26.19 | 24.81 | 24.91 | 324,044 | -0.55(-2.17%) |
Jun 22, 2018 | 25.73 | 25.73 | 24.72 | 25.46 | 1,583,663 | +1.10(+4.53%) |
Jun 21, 2018 | 24.81 | 25.18 | 23.80 | 24.36 | 420,209 | -0.92(-3.64%) |
Jun 20, 2018 | 26.74 | 26.84 | 24.59 | 25.27 | 443,995 | -1.01(-3.85%) |
Jun 19, 2018 | 25.09 | 26.29 | 25.09 | 26.29 | 318,090 | +0.37(+1.42%) |
Jun 18, 2018 | 25.27 | 26.33 | 25.19 | 25.92 | 385,224 | +0.37(+1.44%) |
Jun 15, 2018 | 26.10 | 24.81 | 25.55 | 678,388 | -0.55(-2.11%) | |
Jun 14, 2018 | 26.74 | 26.97 | 25.46 | 26.10 | 429,139 | -0.55(-2.07%) |
Jun 13, 2018 | 25.92 | 27.39 | 25.83 | 26.65 | 697,046 | +0.83(+3.20%) |
Jun 12, 2018 | 26.19 | 27.57 | 25.64 | 25.83 | 598,326 | -0.37(-1.40%) |
Jun 11, 2018 | 24.36 | 26.52 | 24.31 | 26.19 | 609,564 | +1.75(+7.14%) |
Jun 08, 2018 | 24.72 | 24.99 | 23.99 | 24.45 | 260,715 | -0.18(-0.75%) |
Jun 07, 2018 | 23.44 | 24.81 | 23.16 | 24.63 | 352,101 | +1.65(+7.20%) |
Jun 06, 2018 | 22.06 | 22.98 | 261,867 | +0.09(+0.40%) | ||
Jun 05, 2018 | 23.07 | 23.90 | 21.87 | 22.88 | 552,031 | -0.46(-1.97%) |
Jun 04, 2018 | 25.92 | 25.92 | 23.34 | 23.34 | 655,025 | -1.47(-5.93%) |
Jun 01, 2018 | 25.18 | 25.64 | 24.54 | 24.81 | 379,983 | -0.09(-0.37%) |
May 31, 2018 | 25.92 | 25.92 | 24.63 | 24.91 | 304,704 | -1.01(-3.90%) |
May 30, 2018 | 25.18 | 26.19 | 25.01 | 25.92 | 454,910 | +1.29(+5.22%) |
May 29, 2018 | 24.36 | 25.18 | 23.90 | 24.63 | 319,915 | -0.46(-1.83%) |
May 25, 2018 | 25.09 | 25.09 | 25.09 | 0 | -0.74(-2.85%) | |
May 24, 2018 | 25.55 | 26.56 | 24.95 | 25.83 | 596,616 | +1.10(+4.46%) |
May 23, 2018 | 24.26 | 24.91 | 23.02 | 24.72 | 429,005 | +0.55(+2.28%) |
May 22, 2018 | 25.09 | 25.18 | 23.44 | 24.17 | 554,309 | +0.09(+0.38%) |
May 21, 2018 | 22.98 | 25.18 | 22.43 | 24.08 | 897,846 | +1.93(+8.71%) |
May 18, 2018 | 22.61 | 22.93 | 21.69 | 22.15 | 414,195 | +0.09(+0.42%) |
May 17, 2018 | 21.97 | 22.52 | 21.41 | 22.06 | 593,976 | +1.01(+4.80%) |
May 16, 2018 | 19.85 | 21.05 | 19.85 | 21.05 | 365,424 | +0.74(+3.62%) |
May 15, 2018 | 20.59 | 20.68 | 19.58 | 20.31 | 362,231 | +0.00(+0.00%) |
May 14, 2018 | 20.95 | 20.95 | 19.39 | 20.31 | 344,380 | -0.37(-1.78%) |
May 11, 2018 | 20.68 | 21.05 | 20.22 | 20.68 | 285,239 | +0.18(+0.90%) |
May 10, 2018 | 20.68 | 20.86 | 19.39 | 20.50 | 344,023 | +0.37(+1.83%) |
May 09, 2018 | 19.76 | 20.77 | 19.12 | 20.13 | 644,887 | +1.65(+8.96%) |
May 08, 2018 | 17.55 | 18.66 | 17.05 | 18.47 | 467,802 | +1.19(+6.91%) |
May 07, 2018 | 17.83 | 18.34 | 16.64 | 17.28 | 701,506 | +1.19(+7.43%) |
May 04, 2018 | 15.62 | 16.08 | 15.16 | 16.08 | 205,139 | +0.64(+4.17%) |
May 03, 2018 | 15.26 | 15.49 | 15.16 | 15.44 | 109,956 | +0.28(+1.82%) |
May 02, 2018 | 15.16 | 15.62 | 15.16 | 15.16 | 101,055 | -0.37(-2.37%) |