Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.87 | 34.50 | 32.80 | 34.40 | 157,768 | +0.83(+2.47%) |
Jul 30, 2018 | 33.80 | 34.44 | 33.20 | 33.57 | 102,626 | -0.23(-0.68%) |
Jul 27, 2018 | 36.63 | 36.63 | 33.60 | 33.80 | 158,700 | -2.80(-7.65%) |
Jul 26, 2018 | 36.76 | 37.27 | 36.58 | 36.60 | 97,945 | -0.12(-0.33%) |
Jul 25, 2018 | 36.30 | 36.84 | 35.79 | 36.72 | 200,299 | +0.54(+1.49%) |
Jul 24, 2018 | 36.55 | 37.89 | 35.50 | 36.18 | 288,641 | -0.34(-0.93%) |
Jul 23, 2018 | 37.01 | 37.27 | 36.10 | 36.52 | 166,007 | -0.57(-1.54%) |
Jul 20, 2018 | 36.96 | 37.21 | 36.19 | 37.09 | 161,205 | +0.13(+0.35%) |
Jul 19, 2018 | 37.76 | 38.26 | 36.09 | 36.96 | 244,780 | -0.93(-2.45%) |
Jul 18, 2018 | 37.93 | 38.57 | 36.76 | 37.89 | 137,624 | +0.02(+0.05%) |
Jul 17, 2018 | 38.02 | 39.31 | 36.95 | 37.87 | 286,986 | -0.34(-0.89%) |
Jul 16, 2018 | 37.56 | 39.07 | 36.50 | 38.21 | 236,184 | +0.65(+1.73%) |
Jul 13, 2018 | 38.43 | 38.68 | 37.04 | 37.56 | 138,065 | -0.88(-2.29%) |
Jul 12, 2018 | 39.16 | 37.15 | 38.44 | 162,115 | +0.67(+1.77%) | |
Jul 11, 2018 | 38.36 | 39.36 | 37.60 | 37.77 | 145,177 | -0.87(-2.25%) |
Jul 10, 2018 | 40.40 | 40.58 | 38.08 | 38.64 | 176,540 | -1.75(-4.33%) |
Jul 09, 2018 | 40.65 | 41.27 | 40.05 | 40.39 | 238,937 | -0.18(-0.44%) |
Jul 06, 2018 | 42.23 | 42.38 | 40.12 | 40.57 | 99,104 | -1.53(-3.63%) |
Jul 05, 2018 | 43.92 | 41.12 | 42.10 | 218,918 | +1.07(+2.61%) | |
Jul 03, 2018 | 41.03 | 41.03 | 41.03 | 0 | +2.31(+5.97%) | |
Jul 02, 2018 | 39.06 | 40.19 | 38.30 | 38.72 | 224,990 | -0.63(-1.60%) |
Jun 29, 2018 | 39.72 | 38.02 | 39.35 | 145,137 | +0.89(+2.31%) | |
Jun 28, 2018 | 37.64 | 39.23 | 37.41 | 38.46 | 122,556 | +1.00(+2.67%) |
Jun 27, 2018 | 40.14 | 40.17 | 36.55 | 37.46 | 193,899 | -2.67(-6.65%) |
Jun 26, 2018 | 39.64 | 40.62 | 39.05 | 40.13 | 194,145 | +0.63(+1.59%) |
Jun 25, 2018 | 39.22 | 41.18 | 39.08 | 39.50 | 226,841 | -0.05(-0.13%) |
Jun 22, 2018 | 45.08 | 45.08 | 36.57 | 39.55 | 850,317 | -5.40(-12.01%) |
Jun 21, 2018 | 44.54 | 45.12 | 43.00 | 44.95 | 273,332 | +0.58(+1.31%) |
Jun 20, 2018 | 44.04 | 45.09 | 43.83 | 44.37 | 117,725 | +0.41(+0.93%) |
Jun 19, 2018 | 43.01 | 45.00 | 42.26 | 43.96 | 312,784 | -0.70(-1.57%) |
Jun 18, 2018 | 41.40 | 45.61 | 41.40 | 44.66 | 392,321 | +2.80(+6.69%) |
Jun 15, 2018 | 43.65 | 40.37 | 41.86 | 405,400 | +1.49(+3.69%) | |
Jun 14, 2018 | 38.35 | 41.04 | 38.00 | 40.37 | 239,892 | +2.03(+5.29%) |
Jun 13, 2018 | 38.30 | 38.75 | 37.05 | 38.34 | 139,806 | -0.14(-0.36%) |
Jun 12, 2018 | 38.39 | 38.75 | 36.60 | 38.48 | 319,446 | +2.37(+6.56%) |
Jun 11, 2018 | 35.40 | 36.42 | 35.03 | 36.11 | 284,660 | +0.98(+2.79%) |
Jun 08, 2018 | 35.57 | 37.80 | 35.05 | 35.13 | 534,333 | -0.76(-2.12%) |
Jun 07, 2018 | 40.15 | 40.41 | 35.75 | 35.89 | 3,388,886 | -5.63(-13.56%) |
Jun 06, 2018 | 40.68 | 42.78 | 39.57 | 41.52 | 415,098 | +1.55(+3.88%) |
Jun 05, 2018 | 36.36 | 41.62 | 35.56 | 39.97 | 856,008 | +1.66(+4.33%) |
Jun 04, 2018 | 26.95 | 38.43 | 26.95 | 38.31 | 1,869,074 | +12.40(+47.86%) |
Jun 01, 2018 | 25.78 | 26.11 | 24.48 | 25.91 | 248,970 | +0.19(+0.74%) |
May 31, 2018 | 27.04 | 27.04 | 25.28 | 25.72 | 262,503 | -1.01(-3.78%) |
May 30, 2018 | 26.55 | 27.52 | 25.93 | 26.73 | 114,522 | +0.23(+0.87%) |
May 29, 2018 | 25.06 | 26.55 | 25.06 | 26.50 | 58,367 | +1.19(+4.70%) |
May 25, 2018 | 25.31 | 25.31 | 25.31 | 0 | +0.26(+1.04%) | |
May 24, 2018 | 25.82 | 26.23 | 25.03 | 25.05 | 112,526 | -0.80(-3.09%) |
May 23, 2018 | 25.59 | 25.95 | 25.20 | 25.85 | 137,804 | +0.18(+0.70%) |
May 22, 2018 | 27.45 | 27.48 | 24.92 | 25.67 | 193,541 | -1.54(-5.66%) |
May 21, 2018 | 25.40 | 27.46 | 25.25 | 27.21 | 115,420 | +1.93(+7.63%) |
May 18, 2018 | 25.88 | 26.25 | 24.33 | 25.28 | 106,170 | -0.45(-1.75%) |
May 17, 2018 | 25.97 | 26.65 | 25.04 | 25.73 | 181,137 | -0.13(-0.50%) |
May 16, 2018 | 26.34 | 26.85 | 25.48 | 25.86 | 72,249 | -0.55(-2.08%) |
May 15, 2018 | 26.74 | 26.74 | 25.90 | 26.41 | 62,034 | -0.42(-1.57%) |
May 14, 2018 | 25.15 | 27.41 | 24.62 | 26.83 | 137,738 | +1.87(+7.49%) |
May 11, 2018 | 24.83 | 25.35 | 24.14 | 24.96 | 83,366 | +0.00(+0.00%) |
May 10, 2018 | 25.61 | 26.85 | 24.80 | 24.96 | 82,756 | -0.64(-2.50%) |
May 09, 2018 | 23.20 | 26.20 | 23.20 | 25.60 | 125,066 | +0.93(+3.77%) |
May 08, 2018 | 25.05 | 25.48 | 24.00 | 24.67 | 55,033 | -0.43(-1.71%) |
May 07, 2018 | 25.22 | 25.54 | 24.80 | 25.10 | 30,223 | -0.05(-0.20%) |
May 04, 2018 | 24.42 | 25.56 | 24.42 | 25.15 | 53,177 | +0.54(+2.19%) |
May 03, 2018 | 25.13 | 25.50 | 24.40 | 24.61 | 42,404 | -0.62(-2.46%) |
May 02, 2018 | 23.62 | 25.89 | 23.62 | 25.23 | 148,484 | +1.59(+6.73%) |