Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 40.70 | 42.20 | 40.65 | 41.80 | 1,006,981 | +1.35(+3.34%) |
Jul 30, 2018 | 42.00 | 42.75 | 40.27 | 40.45 | 1,162,035 | -1.45(-3.46%) |
Jul 27, 2018 | 43.15 | 43.45 | 41.30 | 41.90 | 1,182,800 | -1.05(-2.44%) |
Jul 26, 2018 | 42.70 | 43.70 | 42.40 | 42.95 | 542,359 | -0.15(-0.35%) |
Jul 25, 2018 | 40.55 | 43.75 | 40.45 | 43.10 | 1,247,202 | +2.65(+6.55%) |
Jul 24, 2018 | 42.50 | 39.95 | 40.45 | 993,341 | -1.65(-3.92%) | |
Jul 23, 2018 | 41.25 | 42.25 | 39.85 | 42.10 | 661,744 | +0.75(+1.81%) |
Jul 20, 2018 | 41.60 | 41.85 | 40.75 | 41.35 | 678,353 | -0.10(-0.24%) |
Jul 19, 2018 | 42.05 | 42.25 | 40.30 | 41.45 | 631,159 | -0.60(-1.43%) |
Jul 18, 2018 | 41.20 | 42.50 | 40.65 | 42.05 | 1,216,824 | +0.95(+2.31%) |
Jul 17, 2018 | 39.35 | 41.25 | 39.30 | 41.10 | 696,713 | +1.55(+3.92%) |
Jul 16, 2018 | 40.35 | 41.20 | 39.15 | 39.55 | 664,538 | -1.10(-2.71%) |
Jul 13, 2018 | 41.25 | 41.70 | 39.85 | 40.65 | 607,693 | -0.50(-1.22%) |
Jul 12, 2018 | 40.75 | 41.45 | 39.70 | 41.15 | 871,732 | +0.80(+1.98%) |
Jul 11, 2018 | 40.45 | 41.05 | 40.00 | 40.35 | 960,491 | -0.25(-0.62%) |
Jul 10, 2018 | 43.05 | 43.17 | 40.50 | 40.60 | 2,324,294 | -2.85(-6.56%) |
Jul 09, 2018 | 44.60 | 44.70 | 43.05 | 43.45 | 909,623 | -0.95(-2.14%) |
Jul 06, 2018 | 43.20 | 44.60 | 43.04 | 44.40 | 852,237 | +1.55(+3.62%) |
Jul 05, 2018 | 45.00 | 46.23 | 42.35 | 42.85 | 1,218,963 | -2.10(-4.67%) |
Jul 03, 2018 | 44.95 | 44.95 | 44.95 | 0 | +2.05(+4.78%) | |
Jul 02, 2018 | 44.70 | 45.90 | 42.55 | 42.90 | 1,393,983 | -2.30(-5.09%) |
Jun 29, 2018 | 47.75 | 47.75 | 45.05 | 45.20 | 2,311,806 | -2.25(-4.74%) |
Jun 28, 2018 | 45.75 | 50.20 | 42.75 | 47.45 | 5,611,581 | +2.70(+6.03%) |
Jun 27, 2018 | 34.30 | 49.25 | 33.80 | 44.75 | 16,829,016 | +6.05(+15.63%) |
Jun 26, 2018 | 39.25 | 41.05 | 38.30 | 38.70 | 1,358,491 | -0.40(-1.02%) |
Jun 25, 2018 | 41.55 | 42.15 | 38.70 | 39.10 | 1,147,755 | -2.95(-7.02%) |
Jun 22, 2018 | 41.55 | 42.10 | 40.05 | 42.05 | 2,105,744 | +0.70(+1.69%) |
Jun 21, 2018 | 42.50 | 42.55 | 39.15 | 41.35 | 1,200,190 | -0.90(-2.13%) |
Jun 20, 2018 | 42.15 | 42.70 | 41.60 | 42.25 | 595,524 | +0.30(+0.72%) |
Jun 19, 2018 | 41.30 | 42.60 | 40.60 | 41.95 | 886,641 | +0.20(+0.48%) |
Jun 18, 2018 | 40.60 | 42.92 | 40.60 | 41.75 | 1,939,696 | +1.70(+4.24%) |
Jun 15, 2018 | 47.05 | 37.10 | 40.05 | 4,361,114 | -7.00(-14.88%) | |
Jun 14, 2018 | 47.75 | 48.65 | 46.40 | 47.05 | 717,231 | -0.50(-1.05%) |
Jun 13, 2018 | 47.40 | 48.70 | 46.27 | 47.55 | 686,353 | +0.10(+0.21%) |
Jun 12, 2018 | 46.05 | 47.68 | 45.91 | 47.45 | 594,347 | +1.65(+3.60%) |
Jun 11, 2018 | 46.40 | 46.70 | 45.05 | 45.80 | 786,473 | -0.35(-0.76%) |
Jun 08, 2018 | 47.70 | 48.80 | 45.62 | 46.15 | 892,894 | -1.90(-3.95%) |
Jun 07, 2018 | 49.70 | 50.50 | 48.00 | 48.05 | 489,049 | -1.65(-3.32%) |
Jun 06, 2018 | 50.50 | 50.70 | 48.25 | 49.70 | 684,665 | -0.25(-0.50%) |
Jun 05, 2018 | 49.90 | 51.45 | 49.75 | 49.95 | 803,267 | -0.20(-0.40%) |
Jun 04, 2018 | 49.70 | 51.65 | 48.00 | 50.15 | 741,701 | +0.40(+0.80%) |
Jun 01, 2018 | 48.60 | 50.15 | 48.55 | 49.75 | 968,949 | +1.60(+3.32%) |
May 31, 2018 | 46.95 | 49.45 | 46.75 | 48.15 | 853,274 | +1.35(+2.88%) |
May 30, 2018 | 46.95 | 48.42 | 46.20 | 46.80 | 521,021 | +0.30(+0.65%) |
May 29, 2018 | 46.50 | 46.70 | 45.40 | 46.50 | 618,537 | -0.15(-0.32%) |
May 25, 2018 | 46.65 | 46.65 | 46.65 | 0 | -0.10(-0.21%) | |
May 24, 2018 | 47.30 | 47.95 | 46.10 | 46.75 | 680,948 | -0.45(-0.95%) |
May 23, 2018 | 46.90 | 49.20 | 46.85 | 47.20 | 798,161 | +0.25(+0.53%) |
May 22, 2018 | 45.70 | 48.35 | 44.80 | 46.95 | 946,695 | +1.30(+2.85%) |
May 21, 2018 | 46.45 | 47.45 | 45.15 | 45.65 | 481,999 | -0.45(-0.98%) |
May 18, 2018 | 48.75 | 49.55 | 46.00 | 46.10 | 769,741 | -2.00(-4.16%) |
May 17, 2018 | 48.25 | 48.65 | 47.30 | 48.10 | 647,993 | -0.50(-1.03%) |
May 16, 2018 | 49.45 | 49.45 | 48.20 | 48.60 | 436,102 | -0.70(-1.42%) |
May 15, 2018 | 49.65 | 49.80 | 48.40 | 49.30 | 524,849 | -0.60(-1.20%) |
May 14, 2018 | 50.00 | 51.20 | 49.10 | 49.90 | 610,077 | +0.40(+0.81%) |
May 11, 2018 | 47.00 | 49.45 | 46.85 | 49.50 | 610,769 | +2.65(+5.66%) |
May 10, 2018 | 47.65 | 49.25 | 46.70 | 46.85 | 557,504 | -0.75(-1.58%) |
May 09, 2018 | 48.80 | 48.80 | 45.95 | 47.60 | 1,011,154 | -1.20(-2.46%) |
May 08, 2018 | 44.55 | 49.25 | 44.50 | 48.80 | 1,438,069 | +3.60(+7.96%) |
May 07, 2018 | 43.95 | 45.50 | 43.29 | 45.20 | 430,164 | +1.70(+3.91%) |
May 04, 2018 | 43.40 | 44.20 | 42.85 | 43.50 | 407,789 | +0.15(+0.35%) |
May 03, 2018 | 44.80 | 45.47 | 43.10 | 43.35 | 423,989 | -1.40(-3.13%) |
May 02, 2018 | 45.20 | 45.90 | 44.20 | 44.75 | 353,422 | -0.45(-1.00%) |