Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.67 | 40.45 | 39.34 | 40.03 | 196,654 | +0.60(+1.52%) |
Jul 30, 2018 | 40.02 | 40.65 | 38.92 | 39.43 | 281,162 | -0.62(-1.55%) |
Jul 27, 2018 | 42.45 | 42.50 | 38.31 | 40.05 | 450,400 | -0.63(-1.55%) |
Jul 26, 2018 | 38.15 | 44.95 | 37.86 | 40.68 | 798,784 | +6.70(+19.72%) |
Jul 25, 2018 | 34.28 | 34.55 | 33.70 | 33.98 | 188,438 | -0.31(-0.90%) |
Jul 24, 2018 | 35.09 | 35.09 | 33.91 | 34.29 | 209,192 | -0.66(-1.89%) |
Jul 23, 2018 | 33.84 | 35.12 | 32.93 | 34.95 | 226,081 | +0.72(+2.10%) |
Jul 20, 2018 | 34.13 | 34.83 | 33.83 | 34.23 | 149,651 | +0.11(+0.32%) |
Jul 19, 2018 | 34.71 | 34.99 | 33.68 | 34.12 | 219,994 | -0.60(-1.73%) |
Jul 18, 2018 | 34.78 | 35.23 | 34.40 | 34.72 | 171,788 | -0.09(-0.26%) |
Jul 17, 2018 | 35.21 | 35.62 | 33.90 | 34.81 | 223,217 | -0.45(-1.28%) |
Jul 16, 2018 | 35.21 | 35.71 | 34.88 | 35.26 | 261,290 | -0.06(-0.17%) |
Jul 13, 2018 | 35.21 | 35.83 | 35.21 | 35.32 | 71,241 | +0.15(+0.43%) |
Jul 12, 2018 | 35.15 | 35.77 | 35.05 | 35.17 | 86,521 | +0.31(+0.89%) |
Jul 11, 2018 | 34.92 | 35.85 | 34.83 | 34.86 | 123,091 | -0.24(-0.68%) |
Jul 10, 2018 | 34.91 | 35.48 | 34.59 | 35.10 | 134,206 | +0.27(+0.78%) |
Jul 09, 2018 | 33.90 | 34.84 | 33.90 | 34.83 | 162,753 | +1.04(+3.08%) |
Jul 06, 2018 | 33.25 | 34.15 | 33.07 | 33.79 | 167,788 | +0.54(+1.62%) |
Jul 05, 2018 | 32.92 | 33.44 | 32.81 | 33.25 | 170,462 | +0.42(+1.28%) |
Jul 03, 2018 | 32.83 | 32.83 | 32.83 | 0 | -0.14(-0.42%) | |
Jul 02, 2018 | 32.00 | 33.29 | 31.95 | 32.97 | 152,354 | +0.97(+3.03%) |
Jun 29, 2018 | 31.27 | 32.16 | 31.08 | 32.00 | 292,857 | +0.73(+2.33%) |
Jun 28, 2018 | 31.48 | 31.57 | 30.84 | 31.27 | 202,484 | -0.22(-0.70%) |
Jun 27, 2018 | 31.29 | 32.00 | 30.60 | 31.49 | 217,732 | +0.04(+0.13%) |
Jun 26, 2018 | 30.48 | 32.29 | 30.38 | 31.45 | 354,442 | +0.79(+2.58%) |
Jun 25, 2018 | 30.96 | 31.09 | 29.55 | 30.66 | 334,284 | -0.31(-1.00%) |
Jun 22, 2018 | 29.78 | 31.15 | 29.54 | 30.97 | 808,486 | +1.24(+4.17%) |
Jun 21, 2018 | 29.50 | 29.80 | 28.78 | 29.73 | 871,442 | +0.96(+3.34%) |
Jun 20, 2018 | 33.32 | 33.70 | 28.54 | 28.77 | 3,561,724 | -17.35(-37.62%) |
Jun 19, 2018 | 45.05 | 46.43 | 45.05 | 46.12 | 98,151 | +1.05(+2.33%) |
Jun 18, 2018 | 44.96 | 45.27 | 44.05 | 45.07 | 228,003 | +0.02(+0.04%) |
Jun 15, 2018 | 45.41 | 44.77 | 45.05 | 244,246 | +0.28(+0.63%) | |
Jun 14, 2018 | 44.29 | 45.21 | 43.88 | 44.77 | 163,635 | +0.80(+1.82%) |
Jun 13, 2018 | 43.63 | 44.27 | 43.53 | 43.97 | 88,572 | +0.36(+0.83%) |
Jun 12, 2018 | 43.19 | 44.45 | 43.12 | 43.61 | 115,709 | +0.29(+0.67%) |
Jun 11, 2018 | 42.07 | 43.40 | 42.02 | 43.32 | 92,952 | +1.12(+2.65%) |
Jun 08, 2018 | 42.31 | 42.80 | 40.61 | 42.20 | 170,979 | -0.03(-0.07%) |
Jun 07, 2018 | 42.41 | 42.51 | 41.99 | 42.23 | 141,793 | -0.18(-0.42%) |
Jun 06, 2018 | 43.26 | 42.22 | 42.41 | 185,366 | -0.33(-0.77%) | |
Jun 05, 2018 | 42.49 | 43.14 | 41.97 | 42.74 | 206,547 | +0.24(+0.56%) |
Jun 04, 2018 | 41.37 | 42.56 | 40.58 | 42.50 | 227,055 | +1.26(+3.06%) |
Jun 01, 2018 | 40.86 | 41.40 | 39.89 | 41.24 | 188,899 | +0.58(+1.43%) |
May 31, 2018 | 40.36 | 41.47 | 40.36 | 40.66 | 110,814 | +0.17(+0.42%) |
May 30, 2018 | 40.39 | 41.49 | 39.85 | 40.49 | 191,782 | +0.49(+1.23%) |
May 29, 2018 | 40.00 | 40.24 | 39.39 | 40.00 | 180,550 | -0.31(-0.77%) |
May 25, 2018 | 40.31 | 40.31 | 40.31 | 0 | -1.10(-2.66%) | |
May 24, 2018 | 39.75 | 42.51 | 39.75 | 41.41 | 346,824 | +1.91(+4.84%) |
May 23, 2018 | 38.84 | 39.83 | 38.84 | 39.50 | 188,572 | +0.55(+1.41%) |
May 22, 2018 | 39.09 | 39.29 | 38.52 | 38.95 | 123,482 | -0.13(-0.33%) |
May 21, 2018 | 38.75 | 39.43 | 38.74 | 39.08 | 134,405 | +0.14(+0.36%) |
May 18, 2018 | 39.30 | 39.49 | 38.68 | 38.94 | 105,674 | -0.09(-0.23%) |
May 17, 2018 | 39.63 | 40.62 | 38.94 | 39.03 | 162,530 | -0.78(-1.96%) |
May 16, 2018 | 38.22 | 41.06 | 36.19 | 39.81 | 731,661 | +1.66(+4.35%) |
May 15, 2018 | 37.82 | 38.59 | 36.80 | 38.15 | 244,002 | +0.17(+0.45%) |
May 14, 2018 | 37.11 | 38.54 | 37.11 | 37.98 | 179,933 | +0.91(+2.45%) |
May 11, 2018 | 37.09 | 37.30 | 36.73 | 37.07 | 159,070 | +0.07(+0.19%) |
May 10, 2018 | 36.60 | 37.06 | 36.06 | 37.00 | 168,222 | +0.40(+1.09%) |
May 09, 2018 | 36.84 | 37.31 | 36.50 | 36.60 | 95,246 | -0.16(-0.44%) |
May 08, 2018 | 37.45 | 37.81 | 36.66 | 36.76 | 211,490 | -1.26(-3.31%) |
May 07, 2018 | 38.03 | 38.51 | 37.74 | 38.02 | 150,196 | +0.15(+0.40%) |
May 04, 2018 | 36.14 | 38.73 | 35.05 | 37.87 | 312,975 | +3.07(+8.82%) |
May 03, 2018 | 38.11 | 40.00 | 31.00 | 34.80 | 841,774 | -11.40(-24.68%) |
May 02, 2018 | 45.12 | 46.59 | 45.02 | 46.20 | 102,991 | +1.09(+2.42%) |