Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.68 | 32.82 | 31.13 | 31.99 | 8,787,386 | -0.70(-2.14%) |
Jul 30, 2018 | 34.18 | 34.48 | 31.63 | 32.69 | 11,027,460 | -1.73(-5.03%) |
Jul 27, 2018 | 36.32 | 36.34 | 34.14 | 34.42 | 9,994,400 | -1.47(-4.10%) |
Jul 26, 2018 | 34.15 | 37.08 | 34.00 | 35.89 | 18,622,502 | -4.93(-12.08%) |
Jul 25, 2018 | 40.01 | 41.44 | 40.01 | 40.82 | 4,657,893 | +1.03(+2.59%) |
Jul 24, 2018 | 40.60 | 41.60 | 39.55 | 39.79 | 5,050,503 | +0.03(+0.08%) |
Jul 23, 2018 | 40.18 | 40.27 | 39.31 | 39.76 | 2,378,020 | -0.51(-1.27%) |
Jul 20, 2018 | 40.80 | 41.20 | 40.06 | 40.27 | 2,323,427 | -0.53(-1.30%) |
Jul 19, 2018 | 40.73 | 41.00 | 40.14 | 40.80 | 3,432,528 | -0.35(-0.85%) |
Jul 18, 2018 | 39.80 | 41.41 | 39.57 | 41.15 | 6,824,731 | +2.25(+5.78%) |
Jul 17, 2018 | 38.50 | 38.99 | 37.90 | 38.90 | 1,233,339 | +0.39(+1.01%) |
Jul 16, 2018 | 38.75 | 39.22 | 38.36 | 38.51 | 1,813,607 | -0.09(-0.23%) |
Jul 13, 2018 | 39.26 | 39.57 | 38.52 | 38.60 | 1,713,193 | -0.46(-1.18%) |
Jul 12, 2018 | 38.22 | 39.44 | 38.17 | 39.06 | 2,989,825 | +1.30(+3.44%) |
Jul 11, 2018 | 37.29 | 38.53 | 37.02 | 37.76 | 1,863,617 | -0.07(-0.19%) |
Jul 10, 2018 | 38.70 | 38.96 | 37.32 | 37.83 | 2,577,666 | -0.78(-2.02%) |
Jul 09, 2018 | 38.79 | 39.69 | 37.96 | 38.61 | 2,722,108 | +0.50(+1.31%) |
Jul 06, 2018 | 37.06 | 38.24 | 36.77 | 38.11 | 3,131,151 | +1.09(+2.94%) |
Jul 05, 2018 | 38.90 | 39.15 | 36.55 | 37.02 | 4,606,318 | -1.84(-4.73%) |
Jul 03, 2018 | 38.86 | 38.86 | 38.86 | 0 | +0.92(+2.42%) | |
Jul 02, 2018 | 36.02 | 38.20 | 36.02 | 37.94 | 4,263,545 | +1.14(+3.10%) |
Jun 29, 2018 | 37.54 | 38.64 | 36.57 | 36.80 | 5,071,815 | -0.86(-2.28%) |
Jun 28, 2018 | 36.50 | 37.85 | 36.21 | 37.66 | 4,377,559 | +1.12(+3.07%) |
Jun 27, 2018 | 37.75 | 37.85 | 36.49 | 36.54 | 4,569,676 | -0.94(-2.51%) |
Jun 26, 2018 | 39.01 | 39.30 | 37.42 | 37.48 | 5,626,891 | +0.33(+0.89%) |
Jun 25, 2018 | 38.50 | 38.50 | 36.67 | 37.15 | 10,254,884 | -2.09(-5.33%) |
Jun 22, 2018 | 39.75 | 39.80 | 38.45 | 39.24 | 3,695,568 | -0.13(-0.33%) |
Jun 21, 2018 | 39.40 | 39.77 | 38.56 | 39.37 | 3,996,935 | -0.41(-1.03%) |
Jun 20, 2018 | 41.07 | 41.61 | 39.71 | 39.78 | 4,071,144 | -0.44(-1.09%) |
Jun 19, 2018 | 38.95 | 40.43 | 38.64 | 40.22 | 3,954,495 | +0.04(+0.10%) |
Jun 18, 2018 | 38.34 | 40.30 | 37.80 | 40.18 | 5,772,999 | +1.44(+3.72%) |
Jun 15, 2018 | 40.48 | 38.43 | 38.74 | 11,157,044 | -1.74(-4.30%) | |
Jun 14, 2018 | 39.85 | 41.38 | 39.69 | 40.48 | 15,966,793 | -0.63(-1.53%) |
Jun 13, 2018 | 46.07 | 46.26 | 38.41 | 41.11 | 43,213,072 | -4.54(-9.95%) |
Jun 12, 2018 | 46.35 | 47.63 | 45.43 | 45.65 | 5,622,692 | -0.22(-0.48%) |
Jun 11, 2018 | 46.85 | 46.99 | 45.59 | 45.87 | 3,405,710 | -0.93(-1.99%) |
Jun 08, 2018 | 44.45 | 46.98 | 44.01 | 46.80 | 4,217,779 | +2.11(+4.72%) |
Jun 07, 2018 | 44.75 | 45.00 | 43.83 | 44.69 | 2,772,342 | -0.13(-0.29%) |
Jun 06, 2018 | 45.00 | 44.82 | 4,503,416 | +1.12(+2.56%) | ||
Jun 05, 2018 | 42.16 | 44.03 | 42.16 | 43.70 | 3,694,120 | +1.91(+4.57%) |
Jun 04, 2018 | 43.15 | 43.36 | 40.10 | 41.79 | 6,846,908 | -1.05(-2.45%) |
Jun 01, 2018 | 42.29 | 43.35 | 41.32 | 42.84 | 4,100,835 | +0.38(+0.89%) |
May 31, 2018 | 42.53 | 43.94 | 42.00 | 42.46 | 4,957,576 | +0.01(+0.02%) |
May 30, 2018 | 42.80 | 43.37 | 42.00 | 42.45 | 3,791,415 | -0.21(-0.49%) |
May 29, 2018 | 41.96 | 42.89 | 41.51 | 42.66 | 3,848,112 | -0.31(-0.72%) |
May 25, 2018 | 42.97 | 42.97 | 42.97 | 0 | -0.27(-0.62%) | |
May 24, 2018 | 44.00 | 44.50 | 42.42 | 43.24 | 4,829,351 | -0.49(-1.12%) |
May 23, 2018 | 41.88 | 43.84 | 41.81 | 43.73 | 3,114,584 | +1.10(+2.58%) |
May 22, 2018 | 42.60 | 42.75 | 41.61 | 42.63 | 2,621,597 | +0.03(+0.07%) |
May 21, 2018 | 42.24 | 43.20 | 42.09 | 42.60 | 2,407,620 | +1.13(+2.72%) |
May 18, 2018 | 41.02 | 42.50 | 41.00 | 41.47 | 3,487,781 | +0.54(+1.32%) |
May 17, 2018 | 40.80 | 41.49 | 40.56 | 40.93 | 2,193,145 | +0.03(+0.07%) |
May 16, 2018 | 40.70 | 41.43 | 40.11 | 40.90 | 2,262,956 | +0.18(+0.44%) |
May 15, 2018 | 40.00 | 40.81 | 39.68 | 40.72 | 2,510,272 | +0.10(+0.25%) |
May 14, 2018 | 41.26 | 41.80 | 40.48 | 40.62 | 2,112,293 | -0.48(-1.17%) |
May 11, 2018 | 41.94 | 42.00 | 40.69 | 41.10 | 2,829,254 | -0.90(-2.14%) |
May 10, 2018 | 40.11 | 42.05 | 39.64 | 42.00 | 4,093,281 | +2.00(+5.00%) |
May 09, 2018 | 39.36 | 41.17 | 39.30 | 40.00 | 3,516,469 | +0.65(+1.65%) |
May 08, 2018 | 38.80 | 39.88 | 38.60 | 39.35 | 2,253,648 | +0.70(+1.81%) |
May 07, 2018 | 37.60 | 39.40 | 37.21 | 38.65 | 4,361,389 | +1.39(+3.73%) |
May 04, 2018 | 37.08 | 37.48 | 36.31 | 37.26 | 4,164,413 | +0.04(+0.11%) |
May 03, 2018 | 36.00 | 37.50 | 35.53 | 37.22 | 3,210,093 | +1.04(+2.87%) |
May 02, 2018 | 36.69 | 37.27 | 36.09 | 36.18 | 2,344,094 | -0.37(-1.01%) |