Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 42.99 | 42.99 | 41.18 | 42.15 | 163,065 | -0.27(-0.64%) |
Jul 30, 2018 | 42.40 | 43.67 | 42.27 | 42.42 | 244,119 | +0.23(+0.55%) |
Jul 27, 2018 | 40.86 | 43.16 | 40.85 | 42.19 | 443,600 | +1.49(+3.66%) |
Jul 26, 2018 | 40.25 | 40.90 | 39.86 | 40.70 | 328,735 | +0.47(+1.17%) |
Jul 25, 2018 | 38.60 | 40.55 | 38.46 | 40.23 | 322,219 | +1.64(+4.25%) |
Jul 24, 2018 | 37.93 | 39.03 | 37.88 | 38.59 | 108,173 | +0.80(+2.12%) |
Jul 23, 2018 | 38.09 | 38.32 | 37.57 | 37.79 | 122,363 | -0.61(-1.59%) |
Jul 20, 2018 | 37.65 | 38.68 | 37.38 | 38.40 | 226,912 | +0.95(+2.54%) |
Jul 19, 2018 | 37.98 | 38.30 | 36.97 | 37.45 | 245,127 | -0.93(-2.42%) |
Jul 18, 2018 | 37.43 | 38.52 | 37.10 | 38.38 | 149,796 | +0.77(+2.05%) |
Jul 17, 2018 | 37.42 | 38.02 | 36.94 | 37.61 | 195,819 | -0.02(-0.05%) |
Jul 16, 2018 | 38.02 | 38.12 | 37.37 | 37.63 | 131,986 | -0.43(-1.13%) |
Jul 13, 2018 | 38.19 | 38.69 | 37.56 | 38.06 | 267,734 | -0.05(-0.13%) |
Jul 12, 2018 | 38.08 | 38.97 | 37.77 | 38.11 | 235,457 | -0.23(-0.60%) |
Jul 11, 2018 | 39.05 | 39.05 | 38.07 | 38.34 | 142,324 | -0.95(-2.42%) |
Jul 10, 2018 | 40.05 | 40.83 | 38.64 | 39.29 | 355,189 | -0.88(-2.19%) |
Jul 09, 2018 | 37.78 | 40.22 | 37.78 | 40.17 | 814,743 | +2.75(+7.35%) |
Jul 06, 2018 | 37.76 | 38.22 | 36.44 | 37.42 | 452,834 | -0.62(-1.63%) |
Jul 05, 2018 | 38.54 | 38.99 | 37.04 | 38.04 | 425,984 | -0.46(-1.19%) |
Jul 03, 2018 | 38.50 | 38.50 | 38.50 | 0 | +4.55(+13.40%) | |
Jul 02, 2018 | 35.15 | 35.74 | 32.18 | 33.95 | 994,123 | -1.82(-5.09%) |
Jun 29, 2018 | 37.02 | 37.54 | 35.08 | 35.77 | 1,390,740 | -1.66(-4.43%) |
Jun 28, 2018 | 37.75 | 38.39 | 37.00 | 37.43 | 1,112,688 | -0.40(-1.06%) |
Jun 27, 2018 | 40.95 | 40.95 | 37.44 | 37.83 | 1,311,372 | -3.19(-7.78%) |
Jun 26, 2018 | 41.83 | 42.61 | 40.80 | 41.02 | 451,511 | -0.71(-1.70%) |
Jun 25, 2018 | 43.96 | 43.96 | 41.59 | 41.73 | 635,571 | -1.87(-4.29%) |
Jun 22, 2018 | 44.70 | 45.13 | 43.38 | 43.60 | 337,429 | -1.10(-2.46%) |
Jun 21, 2018 | 46.98 | 47.65 | 44.40 | 44.70 | 993,576 | +1.76(+4.10%) |
Jun 20, 2018 | 42.93 | 43.97 | 42.69 | 42.94 | 332,457 | +0.22(+0.51%) |
Jun 19, 2018 | 40.70 | 43.60 | 40.70 | 42.72 | 1,118,513 | +1.49(+3.61%) |
Jun 18, 2018 | 43.39 | 43.39 | 40.21 | 41.23 | 1,280,028 | -3.02(-6.82%) |
Jun 15, 2018 | 44.01 | 44.01 | 44.25 | 635,578 | +0.24(+0.55%) | |
Jun 14, 2018 | 47.70 | 48.03 | 43.86 | 44.01 | 634,816 | -3.64(-7.64%) |
Jun 13, 2018 | 48.31 | 48.72 | 46.85 | 47.65 | 500,947 | -0.90(-1.85%) |
Jun 12, 2018 | 49.27 | 49.62 | 48.27 | 48.55 | 259,597 | -0.76(-1.54%) |
Jun 11, 2018 | 49.75 | 49.77 | 48.47 | 49.31 | 516,286 | -0.43(-0.86%) |
Jun 08, 2018 | 50.28 | 51.19 | 48.10 | 49.74 | 537,423 | +1.60(+3.32%) |
Jun 07, 2018 | 48.74 | 49.06 | 46.88 | 48.14 | 609,379 | -0.77(-1.57%) |
Jun 06, 2018 | 48.77 | 48.91 | 326,796 | -0.82(-1.65%) | ||
Jun 05, 2018 | 48.33 | 50.90 | 48.33 | 49.73 | 702,868 | +1.54(+3.20%) |
Jun 04, 2018 | 48.02 | 49.07 | 47.68 | 48.19 | 567,303 | +0.54(+1.13%) |
Jun 01, 2018 | 47.73 | 48.45 | 46.50 | 47.65 | 540,838 | -0.05(-0.10%) |
May 31, 2018 | 49.18 | 50.22 | 47.11 | 47.70 | 949,361 | -1.30(-2.65%) |
May 30, 2018 | 48.80 | 49.60 | 48.41 | 49.00 | 529,902 | +0.13(+0.27%) |
May 29, 2018 | 51.00 | 51.95 | 47.57 | 48.87 | 801,660 | -3.55(-6.77%) |
May 25, 2018 | 52.42 | 52.42 | 52.42 | 0 | +0.01(+0.02%) | |
May 24, 2018 | 52.68 | 53.30 | 51.95 | 52.41 | 491,785 | -0.38(-0.72%) |
May 23, 2018 | 53.12 | 53.12 | 51.96 | 52.79 | 346,405 | -0.61(-1.14%) |
May 22, 2018 | 54.17 | 55.59 | 53.26 | 53.40 | 423,161 | -0.35(-0.65%) |
May 21, 2018 | 54.29 | 54.53 | 53.56 | 53.75 | 304,287 | -0.34(-0.63%) |
May 18, 2018 | 53.93 | 54.64 | 53.40 | 54.09 | 328,405 | -0.11(-0.20%) |
May 17, 2018 | 54.12 | 54.55 | 53.31 | 54.20 | 530,032 | +0.20(+0.37%) |
May 16, 2018 | 54.63 | 55.86 | 52.45 | 54.00 | 539,556 | +0.37(+0.69%) |
May 15, 2018 | 51.19 | 54.93 | 51.07 | 53.63 | 982,619 | +1.13(+2.15%) |
May 14, 2018 | 52.00 | 53.12 | 49.85 | 52.50 | 734,930 | +0.09(+0.17%) |
May 11, 2018 | 54.56 | 55.15 | 52.15 | 52.41 | 568,547 | -2.24(-4.10%) |
May 10, 2018 | 51.69 | 54.87 | 51.23 | 54.65 | 1,083,350 | +4.17(+8.26%) |
May 09, 2018 | 47.23 | 51.75 | 47.08 | 50.48 | 1,004,931 | +3.40(+7.22%) |
May 08, 2018 | 50.24 | 51.17 | 46.25 | 47.08 | 1,464,171 | -3.43(-6.79%) |
May 07, 2018 | 52.24 | 53.56 | 50.33 | 50.51 | 479,347 | -2.00(-3.81%) |
May 04, 2018 | 54.05 | 54.44 | 51.79 | 52.51 | 823,332 | +1.30(+2.54%) |
May 03, 2018 | 55.00 | 55.14 | 50.52 | 51.21 | 656,747 | -4.04(-7.31%) |
May 02, 2018 | 57.10 | 57.10 | 55.03 | 55.25 | 444,893 | -1.78(-3.12%) |