Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 39.00 | 40.10 | 38.83 | 40.00 | 186,260 | +1.35(+3.49%) |
Jul 30, 2018 | 42.05 | 42.27 | 38.13 | 38.65 | 282,605 | -3.50(-8.30%) |
Jul 27, 2018 | 41.80 | 42.35 | 41.10 | 42.15 | 107,300 | +0.35(+0.84%) |
Jul 26, 2018 | 42.10 | 42.15 | 40.65 | 41.80 | 201,923 | -0.35(-0.83%) |
Jul 25, 2018 | 42.65 | 43.20 | 41.75 | 42.15 | 169,328 | -0.55(-1.29%) |
Jul 24, 2018 | 44.30 | 44.85 | 42.55 | 42.70 | 226,733 | -1.45(-3.28%) |
Jul 23, 2018 | 43.55 | 44.40 | 43.25 | 44.15 | 110,634 | +0.65(+1.49%) |
Jul 20, 2018 | 43.75 | 43.05 | 43.50 | 66,676 | -0.05(-0.11%) | |
Jul 19, 2018 | 43.50 | 43.90 | 42.80 | 43.55 | 75,223 | +0.00(+0.00%) |
Jul 18, 2018 | 43.05 | 43.60 | 42.83 | 43.55 | 102,680 | +0.30(+0.69%) |
Jul 17, 2018 | 42.70 | 43.70 | 42.15 | 43.25 | 106,750 | +0.25(+0.58%) |
Jul 16, 2018 | 41.80 | 43.95 | 41.80 | 43.00 | 179,277 | -0.40(-0.92%) |
Jul 13, 2018 | 42.55 | 43.80 | 42.50 | 43.40 | 151,326 | +0.75(+1.76%) |
Jul 12, 2018 | 43.05 | 41.81 | 42.65 | 193,640 | -0.15(-0.35%) | |
Jul 11, 2018 | 42.90 | 44.05 | 42.73 | 42.80 | 145,050 | -0.10(-0.23%) |
Jul 10, 2018 | 43.15 | 43.65 | 42.50 | 42.90 | 161,324 | -0.05(-0.12%) |
Jul 09, 2018 | 42.20 | 43.40 | 42.05 | 42.95 | 197,171 | +1.15(+2.75%) |
Jul 06, 2018 | 41.45 | 42.00 | 40.90 | 41.80 | 164,119 | +0.45(+1.09%) |
Jul 05, 2018 | 40.75 | 41.85 | 40.75 | 41.35 | 129,666 | +0.65(+1.60%) |
Jul 03, 2018 | 40.70 | 40.70 | 40.70 | 0 | -0.10(-0.25%) | |
Jul 02, 2018 | 39.70 | 40.85 | 39.60 | 40.80 | 253,429 | +0.50(+1.24%) |
Jun 29, 2018 | 39.30 | 40.40 | 38.83 | 40.30 | 237,764 | +1.05(+2.68%) |
Jun 28, 2018 | 37.80 | 39.35 | 37.40 | 39.25 | 222,989 | +1.15(+3.02%) |
Jun 27, 2018 | 40.50 | 41.09 | 37.60 | 38.10 | 325,090 | -2.50(-6.16%) |
Jun 26, 2018 | 40.55 | 41.50 | 40.30 | 40.60 | 141,856 | +0.10(+0.25%) |
Jun 25, 2018 | 41.70 | 41.70 | 40.45 | 40.50 | 154,289 | -1.25(-2.99%) |
Jun 22, 2018 | 43.30 | 43.60 | 41.75 | 41.75 | 395,381 | -1.60(-3.69%) |
Jun 21, 2018 | 43.70 | 43.85 | 42.80 | 43.35 | 212,009 | -0.30(-0.69%) |
Jun 20, 2018 | 43.15 | 43.70 | 42.15 | 43.65 | 173,304 | +0.60(+1.39%) |
Jun 19, 2018 | 43.95 | 44.40 | 42.35 | 43.05 | 198,139 | -1.35(-3.04%) |
Jun 18, 2018 | 43.25 | 44.90 | 43.20 | 44.40 | 196,798 | +1.00(+2.30%) |
Jun 15, 2018 | 44.80 | 43.05 | 43.40 | 409,576 | -1.40(-3.12%) | |
Jun 14, 2018 | 46.30 | 46.55 | 43.70 | 44.80 | 436,459 | -1.40(-3.03%) |
Jun 13, 2018 | 46.10 | 46.62 | 45.67 | 46.20 | 257,702 | +0.25(+0.54%) |
Jun 12, 2018 | 46.45 | 46.85 | 44.76 | 45.95 | 270,699 | -0.45(-0.97%) |
Jun 11, 2018 | 45.70 | 46.50 | 45.50 | 46.40 | 204,573 | +0.85(+1.87%) |
Jun 08, 2018 | 46.05 | 46.75 | 44.95 | 45.55 | 430,844 | -0.55(-1.19%) |
Jun 07, 2018 | 47.70 | 47.70 | 45.80 | 46.10 | 254,311 | -1.25(-2.64%) |
Jun 06, 2018 | 48.50 | 48.75 | 46.75 | 47.35 | 338,382 | -1.20(-2.47%) |
Jun 05, 2018 | 46.15 | 48.70 | 45.73 | 48.55 | 566,586 | +2.55(+5.54%) |
Jun 04, 2018 | 44.00 | 46.15 | 43.45 | 46.00 | 352,397 | +1.80(+4.07%) |
Jun 01, 2018 | 42.25 | 44.45 | 40.17 | 44.20 | 495,440 | +2.20(+5.24%) |
May 31, 2018 | 40.65 | 42.10 | 39.30 | 42.00 | 187,855 | +1.20(+2.94%) |
May 30, 2018 | 41.10 | 41.70 | 40.75 | 40.80 | 233,490 | -0.30(-0.73%) |
May 29, 2018 | 39.60 | 41.20 | 39.40 | 41.10 | 245,253 | +1.40(+3.53%) |
May 25, 2018 | 39.70 | 39.70 | 39.70 | 0 | +0.05(+0.13%) | |
May 24, 2018 | 39.60 | 40.05 | 39.15 | 39.65 | 147,167 | +0.00(+0.00%) |
May 23, 2018 | 39.50 | 40.25 | 39.35 | 39.65 | 171,336 | -0.05(-0.13%) |
May 22, 2018 | 40.65 | 40.65 | 39.60 | 39.70 | 216,777 | -1.05(-2.58%) |
May 21, 2018 | 41.20 | 41.60 | 40.51 | 40.75 | 249,429 | -0.40(-0.97%) |
May 18, 2018 | 40.20 | 41.30 | 40.10 | 41.15 | 243,952 | +1.15(+2.87%) |
May 17, 2018 | 38.25 | 40.20 | 38.25 | 40.00 | 340,955 | +1.85(+4.85%) |
May 16, 2018 | 37.70 | 38.50 | 37.45 | 38.15 | 313,921 | +0.20(+0.53%) |
May 15, 2018 | 37.40 | 38.40 | 36.60 | 37.95 | 225,989 | +0.50(+1.34%) |
May 14, 2018 | 38.30 | 39.45 | 36.60 | 37.45 | 436,004 | +0.00(+0.00%) |
May 11, 2018 | 35.60 | 37.60 | 34.76 | 37.45 | 659,288 | +2.00(+5.64%) |
May 10, 2018 | 39.45 | 39.80 | 34.83 | 35.45 | 1,009,696 | -3.57(-9.16%) |
May 09, 2018 | 49.45 | 49.95 | 38.52 | 39.02 | 1,627,056 | -16.83(-30.13%) |
May 08, 2018 | 54.20 | 56.05 | 53.85 | 55.85 | 315,994 | +1.55(+2.85%) |
May 07, 2018 | 53.05 | 54.55 | 52.90 | 54.30 | 164,269 | +1.40(+2.65%) |
May 04, 2018 | 52.25 | 53.20 | 51.25 | 52.90 | 131,014 | +0.40(+0.76%) |
May 03, 2018 | 51.50 | 52.90 | 50.80 | 52.50 | 186,156 | +0.80(+1.55%) |
May 02, 2018 | 50.15 | 51.90 | 50.15 | 51.70 | 119,592 | +1.25(+2.48%) |