Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.40 | 37.20 | 34.20 | 36.00 | 18,680 | +2.30(+6.82%) |
Jul 30, 2018 | 34.70 | 35.50 | 33.50 | 33.70 | 21,767 | -1.00(-2.88%) |
Jul 27, 2018 | 34.90 | 35.90 | 33.10 | 34.70 | 24,980 | +0.00(+0.00%) |
Jul 26, 2018 | 35.10 | 35.90 | 34.10 | 34.70 | 24,126 | -0.20(-0.57%) |
Jul 25, 2018 | 37.00 | 37.60 | 34.55 | 34.90 | 24,644 | -2.10(-5.68%) |
Jul 24, 2018 | 38.90 | 39.20 | 36.10 | 37.00 | 33,375 | -2.10(-5.37%) |
Jul 23, 2018 | 38.30 | 39.69 | 36.60 | 39.10 | 31,331 | +1.00(+2.62%) |
Jul 20, 2018 | 38.80 | 39.10 | 37.50 | 38.10 | 27,182 | -0.70(-1.80%) |
Jul 19, 2018 | 39.80 | 40.40 | 38.60 | 38.80 | 27,671 | -1.15(-2.88%) |
Jul 18, 2018 | 43.70 | 43.70 | 39.22 | 39.95 | 33,937 | -3.95(-9.00%) |
Jul 17, 2018 | 42.30 | 46.30 | 41.43 | 43.90 | 39,043 | +1.40(+3.29%) |
Jul 16, 2018 | 40.30 | 42.80 | 39.40 | 42.50 | 40,161 | +1.80(+4.42%) |
Jul 13, 2018 | 42.70 | 43.00 | 40.30 | 40.70 | 25,965 | -2.00(-4.68%) |
Jul 12, 2018 | 41.00 | 43.71 | 40.80 | 42.70 | 29,861 | +1.80(+4.40%) |
Jul 11, 2018 | 38.30 | 41.10 | 38.20 | 40.90 | 16,331 | +2.60(+6.79%) |
Jul 10, 2018 | 37.70 | 39.20 | 37.50 | 38.30 | 19,709 | +0.70(+1.86%) |
Jul 09, 2018 | 39.70 | 40.30 | 37.50 | 37.60 | 30,404 | -1.70(-4.33%) |
Jul 06, 2018 | 42.90 | 44.00 | 38.60 | 39.30 | 36,641 | -3.40(-7.96%) |
Jul 05, 2018 | 44.00 | 44.46 | 42.00 | 42.70 | 22,067 | -0.70(-1.61%) |
Jul 03, 2018 | 43.40 | 43.40 | 43.40 | 0 | +3.70(+9.32%) | |
Jul 02, 2018 | 39.20 | 40.90 | 38.50 | 39.70 | 28,048 | +0.60(+1.53%) |
Jun 29, 2018 | 40.50 | 41.10 | 38.20 | 39.10 | 49,647 | -0.90(-2.25%) |
Jun 28, 2018 | 41.80 | 42.80 | 39.50 | 40.00 | 56,673 | -1.70(-4.08%) |
Jun 27, 2018 | 45.50 | 45.80 | 41.70 | 41.70 | 37,115 | -3.70(-8.15%) |
Jun 26, 2018 | 44.20 | 46.55 | 44.20 | 45.40 | 30,453 | +0.95(+2.14%) |
Jun 25, 2018 | 48.20 | 48.20 | 43.40 | 44.45 | 37,182 | -3.85(-7.97%) |
Jun 22, 2018 | 48.50 | 49.29 | 44.60 | 48.30 | 299,994 | -0.10(-0.21%) |
Jun 21, 2018 | 49.10 | 50.50 | 46.10 | 48.40 | 35,430 | -0.80(-1.63%) |
Jun 20, 2018 | 52.50 | 53.20 | 48.81 | 49.20 | 31,038 | -2.70(-5.20%) |
Jun 19, 2018 | 51.60 | 52.30 | 48.80 | 51.90 | 45,872 | +0.00(+0.00%) |
Jun 18, 2018 | 55.30 | 55.70 | 51.00 | 51.90 | 27,238 | -3.40(-6.15%) |
Jun 15, 2018 | 54.60 | 54.60 | 55.30 | 26,595 | +0.70(+1.28%) | |
Jun 14, 2018 | 58.00 | 61.90 | 53.30 | 54.60 | 59,137 | -4.80(-8.08%) |
Jun 13, 2018 | 55.50 | 60.70 | 53.80 | 59.40 | 53,230 | +3.40(+6.07%) |
Jun 12, 2018 | 51.30 | 56.40 | 51.00 | 56.00 | 49,239 | +4.80(+9.37%) |
Jun 11, 2018 | 50.20 | 51.23 | 48.90 | 51.20 | 25,223 | +1.30(+2.61%) |
Jun 08, 2018 | 47.70 | 50.00 | 47.70 | 49.90 | 22,821 | +1.90(+3.96%) |
Jun 07, 2018 | 49.40 | 49.97 | 46.36 | 48.00 | 20,603 | -1.00(-2.04%) |
Jun 06, 2018 | 50.70 | 51.90 | 47.13 | 49.00 | 54,550 | -2.50(-4.85%) |
Jun 05, 2018 | 46.80 | 51.55 | 44.80 | 51.50 | 59,087 | +6.70(+14.96%) |
Jun 04, 2018 | 45.80 | 46.30 | 44.00 | 44.80 | 16,192 | -0.70(-1.54%) |
Jun 01, 2018 | 44.50 | 47.00 | 44.30 | 45.50 | 23,874 | +1.30(+2.94%) |
May 31, 2018 | 46.00 | 47.50 | 44.10 | 44.20 | 23,585 | -1.70(-3.70%) |
May 30, 2018 | 45.00 | 47.30 | 44.00 | 45.90 | 23,957 | +1.20(+2.68%) |
May 29, 2018 | 46.30 | 47.60 | 44.40 | 44.70 | 28,277 | -2.10(-4.49%) |
May 25, 2018 | 46.80 | 46.80 | 46.80 | 0 | -1.70(-3.51%) | |
May 24, 2018 | 44.60 | 48.80 | 43.90 | 48.50 | 49,094 | +4.30(+9.73%) |
May 23, 2018 | 45.50 | 46.10 | 43.20 | 44.20 | 66,707 | -2.10(-4.54%) |
May 22, 2018 | 49.30 | 49.30 | 46.00 | 46.30 | 42,356 | -2.60(-5.32%) |
May 21, 2018 | 49.90 | 51.70 | 46.00 | 48.90 | 64,905 | -1.50(-2.98%) |
May 18, 2018 | 50.00 | 51.70 | 49.00 | 50.40 | 26,097 | -0.90(-1.75%) |
May 17, 2018 | 50.90 | 52.25 | 50.50 | 51.30 | 16,274 | +0.50(+0.98%) |
May 16, 2018 | 53.40 | 54.90 | 49.80 | 50.80 | 53,963 | -2.65(-4.96%) |
May 15, 2018 | 53.10 | 53.70 | 51.60 | 53.45 | 32,990 | +0.30(+0.56%) |
May 14, 2018 | 55.50 | 56.00 | 50.50 | 53.15 | 143,105 | -8.55(-13.86%) |
May 11, 2018 | 63.50 | 64.60 | 60.90 | 61.70 | 26,307 | -1.80(-2.83%) |
May 10, 2018 | 63.80 | 65.00 | 62.90 | 63.50 | 16,159 | -0.50(-0.78%) |
May 09, 2018 | 60.50 | 64.00 | 60.00 | 64.00 | 33,852 | +3.40(+5.61%) |
May 08, 2018 | 64.20 | 65.70 | 60.20 | 60.60 | 41,007 | -3.60(-5.61%) |
May 07, 2018 | 65.10 | 67.10 | 63.80 | 64.20 | 17,669 | -1.00(-1.53%) |
May 04, 2018 | 63.60 | 65.80 | 62.10 | 65.20 | 19,327 | +0.70(+1.09%) |
May 03, 2018 | 64.60 | 65.50 | 62.50 | 64.50 | 16,932 | -0.70(-1.07%) |
May 02, 2018 | 62.40 | 67.90 | 61.30 | 65.20 | 41,249 | +3.00(+4.82%) |