Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.71 | 36.08 | 34.81 | 34.81 | 1,727 | -1.07(-2.98%) |
Jul 30, 2018 | 35.12 | 35.91 | 34.84 | 35.88 | 1,598 | +1.02(+2.93%) |
Jul 27, 2018 | 36.13 | 36.27 | 34.86 | 34.86 | 2,000 | -1.04(-2.90%) |
Jul 26, 2018 | 36.25 | 36.55 | 35.45 | 35.90 | 1,206 | +0.09(+0.25%) |
Jul 25, 2018 | 36.05 | 37.14 | 35.81 | 35.81 | 1,250 | -0.32(-0.89%) |
Jul 24, 2018 | 36.58 | 37.65 | 36.13 | 36.13 | 2,213 | +0.50(+1.40%) |
Jul 23, 2018 | 34.90 | 35.63 | 34.90 | 35.63 | 1,311 | -0.02(-0.06%) |
Jul 20, 2018 | 35.56 | 36.26 | 35.16 | 35.65 | 3,056 | +0.10(+0.28%) |
Jul 19, 2018 | 36.65 | 37.02 | 35.55 | 35.55 | 3,105 | -1.00(-2.74%) |
Jul 18, 2018 | 36.72 | 37.91 | 36.43 | 36.55 | 2,335 | -0.95(-2.53%) |
Jul 17, 2018 | 37.13 | 38.16 | 37.13 | 37.50 | 1,219 | -0.73(-1.91%) |
Jul 16, 2018 | 37.90 | 38.25 | 37.90 | 38.23 | 1,932 | +0.19(+0.50%) |
Jul 12, 2018 | 38.04 | 38.04 | 38.04 | 271 | +1.04(+2.81%) | |
Jul 11, 2018 | 37.70 | 37.75 | 37.00 | 37.00 | 2,412 | +0.44(+1.20%) |
Jul 10, 2018 | 36.00 | 37.10 | 36.00 | 36.56 | 2,380 | +0.58(+1.61%) |
Jul 09, 2018 | 35.98 | 35.98 | 35.98 | 35.98 | 734 | -0.20(-0.55%) |
Jul 06, 2018 | 36.41 | 36.41 | 34.59 | 36.18 | 4,100 | +0.84(+2.38%) |
Jul 05, 2018 | 33.03 | 35.34 | 33.03 | 35.34 | 2,928 | +1.97(+5.90%) |
Jul 03, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.14(-0.42%) | |
Jul 02, 2018 | 32.70 | 34.04 | 31.90 | 33.51 | 4,184 | +0.06(+0.18%) |
Jun 29, 2018 | 34.22 | 34.58 | 33.16 | 33.45 | 6,590 | -1.09(-3.16%) |
Jun 28, 2018 | 36.50 | 36.50 | 34.54 | 34.54 | 7,783 | -0.96(-2.70%) |
Jun 27, 2018 | 37.53 | 37.53 | 35.16 | 35.50 | 7,371 | -2.37(-6.26%) |
Jun 26, 2018 | 37.40 | 37.87 | 35.15 | 37.87 | 5,422 | +0.13(+0.34%) |
Jun 25, 2018 | 36.21 | 37.75 | 35.48 | 37.74 | 10,853 | +0.94(+2.55%) |
Jun 22, 2018 | 36.92 | 36.92 | 33.79 | 36.80 | 17,028 | -0.54(-1.45%) |
Jun 21, 2018 | 38.55 | 38.79 | 36.69 | 37.34 | 10,857 | -1.16(-3.01%) |
Jun 20, 2018 | 36.28 | 39.39 | 35.60 | 38.50 | 13,243 | +1.75(+4.76%) |
Jun 19, 2018 | 36.00 | 37.95 | 35.21 | 36.75 | 21,354 | -0.23(-0.62%) |
Jun 18, 2018 | 37.71 | 37.71 | 33.25 | 36.98 | 39,637 | -1.02(-2.68%) |
Jun 15, 2018 | 38.00 | 30.83 | 38.00 | 64,069 | +6.02(+18.82%) | |
Jun 14, 2018 | 25.84 | 32.16 | 25.27 | 31.98 | 42,422 | +7.22(+29.16%) |
Jun 13, 2018 | 26.01 | 26.05 | 23.90 | 24.76 | 27,001 | -1.30(-4.99%) |
Jun 12, 2018 | 27.85 | 27.85 | 25.83 | 26.06 | 15,713 | -0.70(-2.62%) |
Jun 11, 2018 | 26.15 | 27.39 | 26.15 | 26.76 | 14,827 | +0.65(+2.49%) |
Jun 08, 2018 | 25.77 | 27.37 | 25.73 | 26.11 | 22,488 | +0.29(+1.12%) |
Jun 07, 2018 | 27.53 | 27.80 | 25.55 | 25.82 | 25,425 | -1.41(-5.18%) |
Jun 06, 2018 | 30.00 | 27.01 | 27.23 | 15,644 | -2.53(-8.50%) | |
Jun 05, 2018 | 29.00 | 30.69 | 28.99 | 29.76 | 23,046 | +0.88(+3.05%) |
Jun 04, 2018 | 34.15 | 34.33 | 27.01 | 28.88 | 38,580 | -5.61(-16.27%) |
Jun 01, 2018 | 35.16 | 35.34 | 34.27 | 34.49 | 4,411 | -0.52(-1.49%) |
May 31, 2018 | 36.35 | 36.35 | 35.01 | 35.01 | 1,950 | -0.30(-0.85%) |
May 30, 2018 | 35.76 | 36.83 | 35.24 | 35.31 | 5,378 | -0.11(-0.31%) |
May 29, 2018 | 35.49 | 36.33 | 35.42 | 35.42 | 3,076 | -0.59(-1.64%) |
May 25, 2018 | 36.01 | 36.01 | 36.01 | 0 | +0.41(+1.15%) | |
May 24, 2018 | 38.03 | 38.03 | 35.60 | 35.60 | 3,984 | -1.25(-3.39%) |
May 23, 2018 | 37.85 | 37.95 | 36.85 | 36.85 | 3,516 | -1.32(-3.46%) |
May 22, 2018 | 39.97 | 39.97 | 38.17 | 38.17 | 12,540 | -1.54(-3.88%) |
May 21, 2018 | 40.15 | 40.19 | 39.50 | 39.71 | 3,964 | -1.54(-3.73%) |
May 18, 2018 | 41.97 | 41.97 | 38.87 | 41.25 | 12,167 | +0.25(+0.61%) |
May 17, 2018 | 44.81 | 44.81 | 40.16 | 41.00 | 6,492 | -2.50(-5.75%) |
May 16, 2018 | 47.26 | 47.26 | 42.82 | 43.50 | 10,896 | -3.50(-7.45%) |
May 15, 2018 | 49.62 | 49.70 | 46.35 | 47.00 | 4,323 | -2.96(-5.92%) |
May 14, 2018 | 52.00 | 52.00 | 48.17 | 49.96 | 12,496 | -1.64(-3.18%) |
May 11, 2018 | 48.95 | 51.89 | 48.95 | 51.60 | 4,361 | +2.68(+5.48%) |
May 10, 2018 | 47.50 | 48.93 | 47.09 | 48.92 | 7,085 | +0.89(+1.85%) |
May 09, 2018 | 44.42 | 48.05 | 44.42 | 48.03 | 5,725 | +3.81(+8.62%) |
May 08, 2018 | 42.54 | 44.22 | 42.51 | 44.22 | 4,475 | +0.76(+1.75%) |
May 07, 2018 | 42.85 | 44.35 | 42.72 | 43.46 | 5,261 | +0.00(+0.00%) |
May 04, 2018 | 43.31 | 43.46 | 43.19 | 43.46 | 932 | -0.01(-0.02%) |
May 03, 2018 | 43.72 | 43.96 | 43.15 | 43.47 | 4,600 | -0.16(-0.37%) |