Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 36.60 | 38.85 | 36.30 | 37.50 | 91,969 | +0.90(+2.46%) |
Jul 30, 2018 | 36.30 | 37.50 | 36.00 | 36.60 | 62,629 | +0.60(+1.67%) |
Jul 27, 2018 | 37.20 | 37.80 | 36.00 | 36.00 | 74,520 | -1.05(-2.83%) |
Jul 26, 2018 | 36.60 | 38.25 | 36.16 | 37.05 | 78,194 | +0.15(+0.41%) |
Jul 25, 2018 | 37.35 | 38.25 | 36.45 | 36.90 | 84,422 | -0.30(-0.81%) |
Jul 24, 2018 | 36.75 | 38.55 | 36.23 | 37.20 | 107,266 | +0.45(+1.22%) |
Jul 23, 2018 | 38.25 | 38.25 | 36.00 | 36.75 | 105,629 | -0.60(-1.61%) |
Jul 20, 2018 | 38.85 | 40.50 | 37.20 | 37.35 | 134,140 | -1.20(-3.11%) |
Jul 19, 2018 | 36.45 | 38.55 | 35.55 | 38.55 | 108,879 | +1.95(+5.33%) |
Jul 18, 2018 | 37.20 | 37.35 | 34.80 | 36.60 | 133,618 | -0.30(-0.81%) |
Jul 17, 2018 | 39.60 | 40.05 | 36.15 | 36.90 | 177,306 | -2.70(-6.82%) |
Jul 16, 2018 | 42.00 | 42.30 | 39.30 | 39.60 | 129,741 | -1.80(-4.35%) |
Jul 13, 2018 | 39.75 | 42.15 | 39.23 | 41.40 | 162,366 | +1.80(+4.55%) |
Jul 12, 2018 | 40.95 | 40.95 | 39.15 | 39.60 | 85,528 | -1.20(-2.94%) |
Jul 11, 2018 | 39.60 | 41.62 | 39.08 | 40.80 | 168,184 | +1.50(+3.82%) |
Jul 10, 2018 | 40.80 | 41.92 | 38.55 | 39.30 | 177,067 | -2.25(-5.42%) |
Jul 09, 2018 | 42.90 | 43.03 | 41.87 | 41.55 | 109,700 | -1.20(-2.81%) |
Jul 06, 2018 | 44.70 | 44.81 | 40.65 | 42.75 | 205,783 | -1.20(-2.73%) |
Jul 05, 2018 | 45.15 | 40.50 | 43.95 | 329,715 | +3.45(+8.52%) | |
Jul 03, 2018 | 40.50 | 40.50 | 40.50 | 0 | +2.25(+5.88%) | |
Jul 02, 2018 | 37.05 | 38.50 | 36.91 | 38.25 | 112,129 | +1.35(+3.66%) |
Jun 29, 2018 | 38.25 | 36.30 | 36.90 | 155,798 | -0.90(-2.38%) | |
Jun 28, 2018 | 35.25 | 38.25 | 34.50 | 37.80 | 156,893 | +2.25(+6.33%) |
Jun 27, 2018 | 37.05 | 38.10 | 35.55 | 35.55 | 136,843 | -2.10(-5.58%) |
Jun 26, 2018 | 38.55 | 39.15 | 36.30 | 37.65 | 156,730 | +0.00(+0.00%) |
Jun 25, 2018 | 36.15 | 38.25 | 34.20 | 37.65 | 235,186 | +1.05(+2.87%) |
Jun 22, 2018 | 32.40 | 36.60 | 31.80 | 36.60 | 941,532 | +4.20(+12.96%) |
Jun 21, 2018 | 32.25 | 32.55 | 31.05 | 32.40 | 122,080 | +0.30(+0.93%) |
Jun 20, 2018 | 33.00 | 33.30 | 31.95 | 32.10 | 76,083 | -0.45(-1.38%) |
Jun 19, 2018 | 32.10 | 33.00 | 31.65 | 32.55 | 67,817 | -0.15(-0.46%) |
Jun 18, 2018 | 31.80 | 33.30 | 31.80 | 32.70 | 77,002 | +0.75(+2.35%) |
Jun 15, 2018 | 33.45 | 31.80 | 31.95 | 90,893 | -1.50(-4.48%) | |
Jun 14, 2018 | 34.35 | 34.35 | 32.85 | 33.45 | 91,912 | -0.75(-2.19%) |
Jun 13, 2018 | 34.95 | 34.95 | 33.30 | 34.20 | 140,238 | -0.15(-0.44%) |
Jun 12, 2018 | 33.30 | 34.65 | 33.15 | 34.35 | 109,716 | +0.90(+2.69%) |
Jun 11, 2018 | 34.50 | 35.10 | 33.00 | 33.45 | 110,439 | -0.45(-1.33%) |
Jun 08, 2018 | 33.60 | 34.49 | 33.00 | 33.90 | 72,733 | +0.75(+2.26%) |
Jun 07, 2018 | 34.05 | 34.05 | 32.70 | 33.15 | 81,405 | -0.45(-1.34%) |
Jun 06, 2018 | 34.05 | 33.60 | 116,549 | +0.45(+1.36%) | ||
Jun 05, 2018 | 33.75 | 33.75 | 32.55 | 33.15 | 82,079 | -0.45(-1.34%) |
Jun 04, 2018 | 33.75 | 33.75 | 31.35 | 33.60 | 131,119 | +0.15(+0.45%) |
Jun 01, 2018 | 31.95 | 33.45 | 30.75 | 33.45 | 127,314 | +1.65(+5.19%) |
May 31, 2018 | 32.85 | 33.38 | 31.65 | 31.80 | 59,618 | -0.90(-2.75%) |
May 30, 2018 | 31.65 | 32.85 | 31.50 | 32.70 | 78,953 | +1.05(+3.32%) |
May 29, 2018 | 31.20 | 31.65 | 30.60 | 31.65 | 68,152 | +0.30(+0.96%) |
May 25, 2018 | 31.35 | 31.35 | 31.35 | 0 | -0.60(-1.88%) | |
May 24, 2018 | 31.80 | 32.40 | 31.20 | 31.95 | 69,212 | +0.15(+0.47%) |
May 23, 2018 | 31.35 | 32.25 | 31.27 | 31.80 | 54,782 | +0.60(+1.92%) |
May 22, 2018 | 31.80 | 32.40 | 30.75 | 31.20 | 76,515 | -0.45(-1.42%) |
May 21, 2018 | 31.95 | 32.40 | 31.50 | 31.65 | 60,990 | +0.15(+0.48%) |
May 18, 2018 | 33.00 | 33.30 | 31.20 | 31.50 | 134,506 | -1.35(-4.11%) |
May 17, 2018 | 34.35 | 34.80 | 32.55 | 32.85 | 95,859 | -1.50(-4.37%) |
May 16, 2018 | 33.90 | 35.55 | 33.75 | 34.35 | 72,747 | +0.30(+0.88%) |
May 15, 2018 | 33.75 | 34.20 | 33.30 | 34.05 | 56,930 | +0.30(+0.89%) |
May 14, 2018 | 35.25 | 35.25 | 33.45 | 33.75 | 72,519 | -1.20(-3.43%) |
May 11, 2018 | 36.00 | 36.00 | 34.05 | 34.95 | 68,056 | -0.60(-1.69%) |
May 10, 2018 | 35.55 | 36.30 | 34.20 | 35.55 | 90,554 | -0.15(-0.42%) |
May 09, 2018 | 39.00 | 39.00 | 34.95 | 35.70 | 175,754 | -2.55(-6.67%) |
May 08, 2018 | 34.95 | 38.85 | 34.50 | 38.25 | 191,972 | +3.45(+9.91%) |
May 07, 2018 | 33.75 | 36.30 | 33.00 | 34.80 | 167,140 | +1.65(+4.98%) |
May 04, 2018 | 31.20 | 33.45 | 30.45 | 33.15 | 123,073 | +2.85(+9.41%) |
May 03, 2018 | 30.75 | 31.35 | 30.00 | 30.30 | 67,146 | -0.75(-2.42%) |
May 02, 2018 | 31.20 | 31.80 | 30.90 | 31.05 | 55,202 | +0.00(+0.00%) |