Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.64 | 34.11 | 31.95 | 32.13 | 1,976,555 | -1.42(-4.23%) |
Jul 30, 2018 | 34.82 | 34.82 | 33.45 | 33.55 | 1,024,566 | -1.33(-3.81%) |
Jul 27, 2018 | 36.18 | 36.49 | 34.39 | 34.88 | 1,204,800 | -1.39(-3.83%) |
Jul 26, 2018 | 35.76 | 36.66 | 34.52 | 36.27 | 1,944,108 | +0.27(+0.75%) |
Jul 25, 2018 | 34.45 | 36.15 | 34.45 | 36.00 | 1,093,890 | +1.63(+4.74%) |
Jul 24, 2018 | 35.05 | 35.21 | 34.20 | 34.37 | 439,164 | -0.57(-1.63%) |
Jul 23, 2018 | 34.58 | 35.12 | 34.46 | 34.94 | 1,019,876 | +0.20(+0.58%) |
Jul 20, 2018 | 34.35 | 34.95 | 34.15 | 34.74 | 563,075 | +0.43(+1.25%) |
Jul 19, 2018 | 34.45 | 34.80 | 33.50 | 34.31 | 1,042,997 | -0.14(-0.41%) |
Jul 18, 2018 | 33.60 | 34.60 | 33.38 | 34.45 | 661,336 | +0.77(+2.29%) |
Jul 17, 2018 | 33.57 | 33.74 | 33.00 | 33.68 | 1,008,047 | +0.35(+1.05%) |
Jul 16, 2018 | 34.00 | 34.24 | 32.80 | 33.33 | 697,082 | -0.67(-1.97%) |
Jul 13, 2018 | 34.70 | 33.85 | 34.00 | 380,759 | -0.61(-1.76%) | |
Jul 12, 2018 | 35.33 | 34.27 | 34.61 | 691,401 | -0.36(-1.03%) | |
Jul 11, 2018 | 34.74 | 35.28 | 34.36 | 34.97 | 646,098 | -0.08(-0.23%) |
Jul 10, 2018 | 34.80 | 35.23 | 34.59 | 35.05 | 463,601 | +0.13(+0.37%) |
Jul 09, 2018 | 33.98 | 35.00 | 33.51 | 34.92 | 1,030,491 | +1.45(+4.33%) |
Jul 06, 2018 | 33.25 | 33.88 | 32.52 | 33.47 | 418,911 | +0.31(+0.93%) |
Jul 05, 2018 | 32.79 | 33.22 | 32.20 | 33.16 | 299,424 | +0.36(+1.10%) |
Jul 03, 2018 | 32.80 | 32.80 | 32.80 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 32.47 | 33.19 | 32.01 | 32.75 | 598,255 | -0.10(-0.30%) |
Jun 29, 2018 | 32.80 | 33.16 | 32.38 | 32.85 | 682,101 | +0.37(+1.14%) |
Jun 28, 2018 | 33.14 | 33.37 | 29.66 | 32.48 | 1,022,620 | -0.74(-2.23%) |
Jun 27, 2018 | 32.77 | 33.66 | 32.56 | 33.22 | 459,308 | +0.00(+0.00%) |
Jun 26, 2018 | 33.21 | 33.76 | 32.52 | 33.22 | 899,772 | -0.35(-1.04%) |
Jun 25, 2018 | 34.27 | 34.50 | 33.10 | 33.57 | 2,055,356 | -0.29(-0.86%) |
Jun 22, 2018 | 33.00 | 34.00 | 32.35 | 33.86 | 1,194,588 | +0.95(+2.89%) |
Jun 21, 2018 | 32.50 | 33.06 | 32.03 | 32.91 | 2,060,573 | +0.26(+0.80%) |
Jun 20, 2018 | 30.43 | 33.00 | 30.29 | 32.65 | 3,783,270 | +2.45(+8.11%) |
Jun 19, 2018 | 29.51 | 30.36 | 29.17 | 30.20 | 882,228 | +0.53(+1.79%) |
Jun 18, 2018 | 29.26 | 29.75 | 28.73 | 29.67 | 441,913 | +0.38(+1.30%) |
Jun 15, 2018 | 29.30 | 28.92 | 29.29 | 540,715 | +0.37(+1.28%) | |
Jun 14, 2018 | 29.70 | 29.88 | 28.56 | 28.92 | 1,350,495 | -0.77(-2.59%) |
Jun 13, 2018 | 29.62 | 30.05 | 29.32 | 29.69 | 943,874 | +0.30(+1.02%) |
Jun 12, 2018 | 28.81 | 29.70 | 28.59 | 29.39 | 1,015,873 | +0.47(+1.63%) |
Jun 11, 2018 | 28.01 | 29.30 | 27.95 | 28.92 | 1,288,240 | +1.07(+3.84%) |
Jun 08, 2018 | 27.31 | 27.90 | 26.94 | 27.85 | 1,770,984 | +0.27(+0.98%) |
Jun 07, 2018 | 27.08 | 28.54 | 27.08 | 27.58 | 2,581,466 | +0.56(+2.07%) |
Jun 06, 2018 | 26.12 | 27.02 | 25.78 | 27.02 | 1,680,710 | +1.07(+4.12%) |
Jun 05, 2018 | 25.90 | 25.97 | 24.86 | 25.95 | 927,435 | +0.22(+0.86%) |
Jun 04, 2018 | 24.35 | 25.75 | 24.35 | 25.73 | 2,387,766 | +1.46(+6.02%) |
Jun 01, 2018 | 24.17 | 24.72 | 24.03 | 24.27 | 621,610 | +0.12(+0.50%) |
May 31, 2018 | 24.14 | 24.64 | 23.79 | 24.15 | 868,003 | -0.32(-1.31%) |
May 30, 2018 | 24.55 | 25.18 | 24.33 | 24.47 | 741,481 | +0.07(+0.29%) |
May 29, 2018 | 25.32 | 25.32 | 24.21 | 24.40 | 597,228 | -0.94(-3.71%) |
May 25, 2018 | 25.34 | 25.34 | 25.34 | 0 | -0.05(-0.20%) | |
May 24, 2018 | 25.68 | 26.33 | 25.31 | 25.39 | 628,544 | -0.81(-3.09%) |
May 23, 2018 | 25.75 | 26.20 | 25.43 | 26.20 | 691,266 | +0.46(+1.79%) |
May 22, 2018 | 24.35 | 25.87 | 24.25 | 25.74 | 1,460,165 | +1.52(+6.28%) |
May 21, 2018 | 24.20 | 24.25 | 23.94 | 24.22 | 437,250 | +0.20(+0.83%) |
May 18, 2018 | 24.25 | 24.49 | 23.76 | 24.02 | 605,418 | -0.28(-1.15%) |
May 17, 2018 | 25.19 | 25.33 | 24.04 | 24.30 | 1,167,454 | -0.90(-3.57%) |
May 16, 2018 | 25.50 | 25.89 | 25.07 | 25.20 | 670,844 | -0.10(-0.40%) |
May 15, 2018 | 25.74 | 26.00 | 24.99 | 25.30 | 797,223 | -0.69(-2.65%) |
May 14, 2018 | 26.70 | 26.85 | 24.72 | 25.99 | 1,584,398 | -0.70(-2.62%) |
May 11, 2018 | 27.11 | 27.28 | 26.68 | 26.69 | 531,640 | -0.30(-1.11%) |
May 10, 2018 | 27.19 | 27.39 | 26.93 | 26.99 | 515,182 | -0.20(-0.74%) |
May 09, 2018 | 27.06 | 27.49 | 26.90 | 27.19 | 506,200 | +0.45(+1.68%) |
May 08, 2018 | 27.00 | 27.82 | 26.65 | 26.74 | 704,679 | -0.21(-0.78%) |
May 07, 2018 | 27.15 | 27.44 | 26.69 | 26.95 | 546,524 | -0.29(-1.06%) |
May 04, 2018 | 26.06 | 27.86 | 25.88 | 27.24 | 807,981 | +0.97(+3.69%) |
May 03, 2018 | 26.57 | 27.03 | 26.04 | 26.27 | 1,115,363 | -0.21(-0.79%) |
May 02, 2018 | 27.26 | 28.23 | 26.45 | 26.48 | 1,717,824 | +0.41(+1.57%) |