Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.20 | 44.05 | 42.10 | 43.45 | 288,844 | +1.35(+3.21%) |
Jul 30, 2018 | 43.50 | 43.50 | 41.75 | 42.10 | 287,851 | -1.50(-3.44%) |
Jul 27, 2018 | 41.75 | 44.10 | 41.75 | 43.60 | 528,500 | +1.80(+4.31%) |
Jul 26, 2018 | 38.85 | 44.30 | 38.20 | 41.80 | 701,729 | +4.95(+13.43%) |
Jul 25, 2018 | 37.75 | 37.75 | 36.50 | 36.85 | 284,178 | -0.85(-2.25%) |
Jul 24, 2018 | 38.50 | 39.00 | 37.58 | 37.70 | 166,834 | -0.85(-2.20%) |
Jul 23, 2018 | 39.25 | 39.30 | 38.50 | 38.55 | 86,380 | -0.75(-1.91%) |
Jul 20, 2018 | 39.80 | 39.85 | 39.20 | 39.30 | 64,981 | -0.60(-1.50%) |
Jul 19, 2018 | 39.10 | 40.05 | 38.98 | 39.90 | 120,141 | +0.75(+1.92%) |
Jul 18, 2018 | 39.15 | 39.45 | 38.85 | 39.15 | 124,778 | -0.05(-0.13%) |
Jul 17, 2018 | 39.10 | 39.27 | 38.90 | 39.20 | 141,076 | +0.25(+0.64%) |
Jul 16, 2018 | 39.05 | 39.20 | 38.70 | 38.95 | 94,758 | -0.05(-0.13%) |
Jul 13, 2018 | 39.25 | 38.55 | 39.00 | 63,131 | +0.45(+1.17%) | |
Jul 12, 2018 | 38.95 | 38.15 | 38.55 | 105,300 | -0.10(-0.26%) | |
Jul 11, 2018 | 38.60 | 39.05 | 38.60 | 38.65 | 113,925 | -0.15(-0.39%) |
Jul 10, 2018 | 38.85 | 39.25 | 38.55 | 38.80 | 93,147 | -0.10(-0.26%) |
Jul 09, 2018 | 38.90 | 39.15 | 38.65 | 38.90 | 112,516 | +0.10(+0.26%) |
Jul 06, 2018 | 38.70 | 39.20 | 38.60 | 38.80 | 94,058 | +0.15(+0.39%) |
Jul 05, 2018 | 38.70 | 37.90 | 38.65 | 183,138 | +0.70(+1.84%) | |
Jul 03, 2018 | 37.95 | 37.95 | 37.95 | 0 | +0.15(+0.40%) | |
Jul 02, 2018 | 37.35 | 37.80 | 36.85 | 37.80 | 213,513 | +0.30(+0.80%) |
Jun 29, 2018 | 38.30 | 38.73 | 37.50 | 37.50 | 181,744 | -0.70(-1.83%) |
Jun 28, 2018 | 37.80 | 38.40 | 37.80 | 38.20 | 215,753 | +0.25(+0.66%) |
Jun 27, 2018 | 38.40 | 39.30 | 37.95 | 37.95 | 188,814 | -0.30(-0.78%) |
Jun 26, 2018 | 37.90 | 38.25 | 37.60 | 38.25 | 272,807 | +0.45(+1.19%) |
Jun 25, 2018 | 38.60 | 38.70 | 37.60 | 37.80 | 168,498 | -1.00(-2.58%) |
Jun 22, 2018 | 39.70 | 39.75 | 38.70 | 38.80 | 299,692 | -0.70(-1.77%) |
Jun 21, 2018 | 39.65 | 39.70 | 39.25 | 39.50 | 188,314 | -0.15(-0.38%) |
Jun 20, 2018 | 40.00 | 40.00 | 39.35 | 39.65 | 148,915 | -0.20(-0.50%) |
Jun 19, 2018 | 39.55 | 40.00 | 39.30 | 39.85 | 223,814 | -0.10(-0.25%) |
Jun 18, 2018 | 39.65 | 40.30 | 39.65 | 39.95 | 206,582 | +0.10(+0.25%) |
Jun 15, 2018 | 40.30 | 39.55 | 39.85 | 258,557 | -0.45(-1.12%) | |
Jun 14, 2018 | 39.95 | 40.40 | 39.55 | 40.30 | 373,926 | +0.50(+1.26%) |
Jun 13, 2018 | 40.20 | 40.20 | 39.55 | 39.80 | 201,425 | -0.40(-1.00%) |
Jun 12, 2018 | 40.45 | 40.45 | 39.40 | 40.20 | 156,692 | -0.25(-0.62%) |
Jun 11, 2018 | 40.50 | 40.70 | 39.52 | 40.45 | 221,457 | +0.05(+0.12%) |
Jun 08, 2018 | 39.10 | 40.45 | 39.10 | 40.40 | 167,777 | +0.50(+1.25%) |
Jun 07, 2018 | 39.90 | 40.15 | 39.55 | 39.90 | 143,547 | -0.10(-0.25%) |
Jun 06, 2018 | 40.10 | 40.15 | 39.51 | 40.00 | 218,388 | +0.00(+0.00%) |
Jun 05, 2018 | 39.65 | 40.40 | 39.55 | 40.00 | 253,590 | +0.35(+0.88%) |
Jun 04, 2018 | 39.30 | 39.75 | 39.00 | 39.65 | 365,180 | +0.55(+1.41%) |
Jun 01, 2018 | 39.80 | 40.15 | 39.00 | 39.10 | 294,985 | -0.55(-1.39%) |
May 31, 2018 | 40.10 | 40.40 | 39.30 | 39.65 | 296,269 | -0.40(-1.00%) |
May 30, 2018 | 39.95 | 40.60 | 39.75 | 40.05 | 555,939 | +0.30(+0.75%) |
May 29, 2018 | 39.55 | 40.00 | 39.25 | 39.75 | 492,890 | -0.10(-0.25%) |
May 25, 2018 | 39.85 | 39.85 | 39.85 | 0 | +1.35(+3.51%) | |
May 24, 2018 | 38.20 | 38.55 | 37.75 | 38.50 | 199,920 | +0.25(+0.65%) |
May 23, 2018 | 38.20 | 38.45 | 37.00 | 38.25 | 140,659 | -0.05(-0.13%) |
May 22, 2018 | 38.55 | 38.70 | 38.25 | 38.30 | 145,566 | -0.25(-0.65%) |
May 21, 2018 | 38.45 | 38.90 | 38.45 | 38.55 | 113,580 | +0.10(+0.26%) |
May 18, 2018 | 37.70 | 38.67 | 37.60 | 38.45 | 261,955 | +0.80(+2.12%) |
May 17, 2018 | 36.85 | 37.85 | 36.50 | 37.65 | 201,507 | +0.90(+2.45%) |
May 16, 2018 | 36.10 | 37.15 | 36.10 | 36.75 | 153,119 | +0.85(+2.37%) |
May 15, 2018 | 36.00 | 36.40 | 35.55 | 35.90 | 246,729 | -0.25(-0.69%) |
May 14, 2018 | 37.25 | 37.50 | 36.05 | 36.15 | 253,018 | -1.15(-3.08%) |
May 11, 2018 | 37.15 | 37.45 | 36.85 | 37.30 | 121,420 | +0.30(+0.81%) |
May 10, 2018 | 36.55 | 37.10 | 36.40 | 37.00 | 154,231 | +0.55(+1.51%) |
May 09, 2018 | 36.80 | 37.10 | 36.30 | 36.45 | 202,537 | -0.45(-1.22%) |
May 08, 2018 | 36.45 | 37.01 | 36.00 | 36.90 | 282,876 | +0.40(+1.10%) |
May 07, 2018 | 35.70 | 37.40 | 35.55 | 36.50 | 329,647 | +1.00(+2.82%) |
May 04, 2018 | 33.35 | 35.70 | 33.35 | 35.50 | 172,706 | +0.50(+1.43%) |
May 03, 2018 | 35.05 | 35.25 | 34.75 | 35.00 | 304,795 | -0.25(-0.71%) |
May 02, 2018 | 35.15 | 35.65 | 34.90 | 35.25 | 182,692 | +0.00(+0.00%) |