Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.78 | 38.48 | 36.02 | 38.07 | 647,639 | +1.22(+3.31%) |
Jul 30, 2018 | 37.94 | 37.94 | 35.78 | 36.85 | 781,361 | -1.21(-3.18%) |
Jul 27, 2018 | 39.24 | 40.30 | 37.29 | 38.06 | 534,800 | -1.11(-2.83%) |
Jul 26, 2018 | 37.30 | 39.75 | 37.30 | 39.17 | 570,014 | +1.59(+4.23%) |
Jul 25, 2018 | 39.93 | 40.94 | 37.06 | 37.58 | 749,949 | -2.06(-5.20%) |
Jul 24, 2018 | 40.23 | 40.89 | 39.46 | 39.64 | 1,114,175 | +0.18(+0.46%) |
Jul 23, 2018 | 39.17 | 40.87 | 38.45 | 39.46 | 954,586 | -0.52(-1.30%) |
Jul 20, 2018 | 40.82 | 38.50 | 39.98 | 2,660,082 | +3.43(+9.38%) | |
Jul 19, 2018 | 36.10 | 37.24 | 35.11 | 36.55 | 1,440,012 | +1.56(+4.46%) |
Jul 18, 2018 | 35.35 | 35.88 | 34.57 | 34.99 | 632,403 | -0.24(-0.68%) |
Jul 17, 2018 | 35.50 | 35.87 | 34.70 | 35.23 | 1,005,278 | -0.85(-2.36%) |
Jul 16, 2018 | 36.47 | 36.94 | 35.62 | 36.08 | 519,044 | -0.18(-0.50%) |
Jul 13, 2018 | 37.29 | 36.10 | 36.26 | 547,770 | -0.22(-0.60%) | |
Jul 12, 2018 | 37.00 | 37.32 | 36.12 | 36.48 | 469,162 | -0.06(-0.16%) |
Jul 11, 2018 | 36.77 | 37.09 | 35.83 | 36.54 | 356,714 | -0.22(-0.60%) |
Jul 10, 2018 | 37.46 | 37.83 | 36.54 | 36.76 | 547,287 | -0.71(-1.89%) |
Jul 09, 2018 | 36.69 | 37.59 | 35.64 | 37.47 | 874,122 | +0.77(+2.10%) |
Jul 06, 2018 | 34.84 | 36.97 | 34.52 | 36.70 | 816,957 | +2.06(+5.95%) |
Jul 05, 2018 | 33.95 | 34.73 | 33.81 | 34.64 | 719,630 | +0.69(+2.03%) |
Jul 03, 2018 | 33.95 | 33.95 | 33.95 | 0 | +0.05(+0.15%) | |
Jul 02, 2018 | 32.79 | 33.92 | 32.13 | 33.90 | 971,069 | +0.17(+0.50%) |
Jun 29, 2018 | 32.21 | 34.59 | 32.21 | 33.73 | 1,271,833 | +1.55(+4.82%) |
Jun 28, 2018 | 31.64 | 32.53 | 30.72 | 32.18 | 839,370 | +0.46(+1.45%) |
Jun 27, 2018 | 32.20 | 32.77 | 31.38 | 31.72 | 1,168,850 | -0.76(-2.34%) |
Jun 26, 2018 | 33.88 | 33.96 | 31.41 | 32.48 | 1,712,208 | -1.30(-3.85%) |
Jun 25, 2018 | 35.33 | 35.73 | 33.17 | 33.78 | 1,165,839 | -2.23(-6.19%) |
Jun 22, 2018 | 36.42 | 36.69 | 34.94 | 36.01 | 2,015,868 | -0.30(-0.83%) |
Jun 21, 2018 | 35.13 | 36.92 | 34.58 | 36.31 | 1,600,733 | +0.67(+1.88%) |
Jun 20, 2018 | 35.00 | 38.21 | 33.31 | 35.64 | 6,754,949 | +2.40(+7.22%) |
Jun 19, 2018 | 47.69 | 50.81 | 32.30 | 33.24 | 10,786,680 | -14.64(-30.58%) |
Jun 18, 2018 | 49.54 | 52.95 | 44.50 | 47.88 | 12,073,726 | +10.33(+27.51%) |
Jun 15, 2018 | 39.00 | 37.34 | 37.55 | 1,322,902 | -0.84(-2.19%) | |
Jun 14, 2018 | 38.00 | 38.57 | 37.30 | 38.39 | 1,056,699 | +0.60(+1.59%) |
Jun 13, 2018 | 38.00 | 38.29 | 37.19 | 37.79 | 549,663 | -0.17(-0.45%) |
Jun 12, 2018 | 37.91 | 38.52 | 37.68 | 37.96 | 587,987 | +0.01(+0.03%) |
Jun 11, 2018 | 37.25 | 38.17 | 36.69 | 37.95 | 738,793 | +0.83(+2.24%) |
Jun 08, 2018 | 36.13 | 37.64 | 35.77 | 37.12 | 552,299 | +0.74(+2.03%) |
Jun 07, 2018 | 36.19 | 36.82 | 35.69 | 36.38 | 515,324 | +0.10(+0.28%) |
Jun 06, 2018 | 36.85 | 37.06 | 35.83 | 36.28 | 421,716 | -0.49(-1.33%) |
Jun 05, 2018 | 36.76 | 37.21 | 36.57 | 36.77 | 514,930 | +0.02(+0.05%) |
Jun 04, 2018 | 36.10 | 37.04 | 34.51 | 36.75 | 888,360 | +0.64(+1.77%) |
Jun 01, 2018 | 34.40 | 36.85 | 34.40 | 36.11 | 1,775,259 | +2.21(+6.52%) |
May 31, 2018 | 32.05 | 34.23 | 31.78 | 33.90 | 1,212,342 | +1.95(+6.10%) |
May 30, 2018 | 31.00 | 32.02 | 31.00 | 31.95 | 775,250 | +0.98(+3.16%) |
May 29, 2018 | 30.57 | 31.26 | 30.24 | 30.97 | 530,388 | +0.17(+0.55%) |
May 25, 2018 | 30.80 | 30.80 | 30.80 | 0 | +0.79(+2.63%) | |
May 24, 2018 | 29.48 | 30.15 | 29.34 | 30.01 | 479,110 | +0.38(+1.28%) |
May 23, 2018 | 29.88 | 30.17 | 29.54 | 29.63 | 383,880 | -0.33(-1.10%) |
May 22, 2018 | 30.46 | 30.67 | 29.93 | 29.96 | 410,442 | -0.56(-1.83%) |
May 21, 2018 | 32.07 | 32.34 | 30.42 | 30.52 | 524,951 | -1.47(-4.60%) |
May 18, 2018 | 31.63 | 32.58 | 31.33 | 31.99 | 966,075 | +0.45(+1.43%) |
May 17, 2018 | 31.14 | 31.86 | 31.10 | 31.54 | 620,996 | +0.47(+1.51%) |
May 16, 2018 | 31.00 | 31.35 | 29.82 | 31.07 | 1,489,778 | +1.05(+3.50%) |
May 15, 2018 | 29.10 | 30.06 | 28.81 | 30.02 | 1,157,517 | +0.57(+1.94%) |
May 14, 2018 | 29.73 | 30.18 | 29.01 | 29.45 | 1,483,967 | -0.28(-0.94%) |
May 11, 2018 | 29.00 | 29.98 | 28.85 | 29.73 | 821,359 | +0.90(+3.12%) |
May 10, 2018 | 30.80 | 30.80 | 27.65 | 28.83 | 1,200,150 | -1.91(-6.21%) |
May 09, 2018 | 30.75 | 30.80 | 30.18 | 30.74 | 470,933 | +0.50(+1.65%) |
May 08, 2018 | 30.79 | 31.21 | 30.09 | 30.24 | 593,608 | -0.82(-2.64%) |
May 07, 2018 | 31.13 | 31.25 | 30.78 | 31.06 | 425,122 | -0.03(-0.10%) |
May 04, 2018 | 31.32 | 31.42 | 30.66 | 31.09 | 606,680 | -0.25(-0.80%) |
May 03, 2018 | 30.15 | 32.16 | 29.87 | 31.34 | 1,073,487 | +1.01(+3.33%) |
May 02, 2018 | 29.01 | 31.18 | 29.01 | 30.33 | 841,935 | +1.14(+3.91%) |