Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.96 | 36.11 | 35.96 | 36.11 | 1,816 | +0.54(+1.51%) |
Jul 30, 2018 | 35.98 | 35.98 | 34.79 | 35.57 | 4,962 | -0.96(-2.63%) |
Jul 27, 2018 | 36.53 | 36.53 | 36.53 | 36.53 | 306 | +0.00(+0.00%) |
Jul 26, 2018 | 36.53 | 36.53 | 36.53 | 373 | +0.36(+0.99%) | |
Jul 25, 2018 | 36.17 | 36.17 | 36.17 | 36.17 | 401 | -0.01(-0.03%) |
Jul 24, 2018 | 36.64 | 36.66 | 36.18 | 36.18 | 1,199 | -0.39(-1.06%) |
Jul 23, 2018 | 36.55 | 36.57 | 36.55 | 36.57 | 2,279 | -0.07(-0.19%) |
Jul 20, 2018 | 36.54 | 36.64 | 36.54 | 36.64 | 605 | +0.09(+0.25%) |
Jul 19, 2018 | 36.55 | 36.60 | 36.55 | 36.55 | 626 | +0.22(+0.61%) |
Jul 18, 2018 | 36.31 | 36.32 | 36.31 | 36.32 | 579 | +0.05(+0.14%) |
Jul 17, 2018 | 36.23 | 36.27 | 36.23 | 36.27 | 3,743 | +0.22(+0.61%) |
Jul 16, 2018 | 36.03 | 36.05 | 36.03 | 36.05 | 1,139 | -0.24(-0.66%) |
Jul 13, 2018 | 36.19 | 36.29 | 36.19 | 36.29 | 943 | +0.27(+0.75%) |
Jul 12, 2018 | 36.09 | 36.09 | 36.02 | 36.02 | 1,042 | -0.46(-1.25%) |
Jul 10, 2018 | 36.48 | 36.48 | 36.48 | 139 | -0.25(-0.69%) | |
Jul 09, 2018 | 36.73 | 36.73 | 36.73 | 36.73 | 382 | +0.27(+0.73%) |
Jul 06, 2018 | 36.45 | 36.62 | 36.45 | 36.47 | 3,778 | +0.24(+0.66%) |
Jul 05, 2018 | 36.03 | 36.23 | 36.03 | 36.23 | 1,066 | +0.16(+0.44%) |
Jul 03, 2018 | 36.07 | 36.07 | 36.07 | 0 | +0.49(+1.37%) | |
Jun 29, 2018 | 35.58 | 35.58 | 35.58 | 139 | -0.13(-0.35%) | |
Jun 28, 2018 | 35.44 | 35.76 | 35.44 | 35.71 | 2,845 | +0.02(+0.06%) |
Jun 27, 2018 | 35.96 | 35.96 | 35.68 | 35.68 | 1,706 | -0.22(-0.62%) |
Jun 26, 2018 | 35.91 | 35.91 | 35.91 | 35.91 | 337 | -0.07(-0.19%) |
Jun 25, 2018 | 35.97 | 35.97 | 35.97 | 35.97 | 282 | -0.39(-1.07%) |
Jun 22, 2018 | 36.33 | 36.91 | 36.32 | 36.37 | 10,898 | +0.11(+0.31%) |
Jun 21, 2018 | 36.36 | 36.37 | 36.25 | 36.25 | 743 | -0.28(-0.76%) |
Jun 20, 2018 | 36.48 | 36.55 | 36.46 | 36.53 | 2,876 | +0.51(+1.42%) |
Jun 19, 2018 | 35.96 | 36.02 | 35.95 | 36.02 | 1,516 | -0.24(-0.67%) |
Jun 18, 2018 | 36.30 | 36.30 | 36.18 | 36.26 | 1,397 | +0.38(+1.06%) |
Jun 15, 2018 | 35.96 | 35.96 | 35.88 | 437 | -0.08(-0.23%) | |
Jun 14, 2018 | 35.96 | 35.96 | 35.96 | 35.96 | 303 | -0.03(-0.08%) |
Jun 13, 2018 | 35.99 | 35.99 | 35.99 | 35.99 | 1,312 | -0.03(-0.08%) |
Jun 12, 2018 | 36.08 | 36.08 | 36.01 | 36.02 | 3,115 | -0.01(-0.04%) |
Jun 11, 2018 | 36.06 | 36.06 | 36.01 | 36.03 | 2,218 | +0.05(+0.14%) |
Jun 08, 2018 | 35.94 | 36.01 | 35.94 | 35.99 | 1,259 | +0.04(+0.11%) |
Jun 07, 2018 | 35.93 | 35.95 | 35.93 | 35.95 | 1,172 | -0.07(-0.20%) |
Jun 06, 2018 | 36.02 | 36.02 | 36.02 | 36.02 | 244 | +0.16(+0.45%) |
Jun 05, 2018 | 35.81 | 35.86 | 35.54 | 35.86 | 5,329 | +0.35(+0.98%) |
Jun 04, 2018 | 35.24 | 35.50 | 35.19 | 35.51 | 1,286 | +0.17(+0.49%) |
Jun 01, 2018 | 35.22 | 35.37 | 35.22 | 35.34 | 1,092 | +0.03(+0.08%) |
May 31, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 508 | -0.16(-0.46%) |
May 30, 2018 | 35.25 | 35.47 | 35.25 | 35.47 | 1,437 | +0.59(+1.69%) |
May 29, 2018 | 34.82 | 34.88 | 34.79 | 34.88 | 1,173 | -0.06(-0.18%) |
May 25, 2018 | 34.95 | 34.95 | 34.95 | 0 | +0.01(+0.03%) | |
May 24, 2018 | 34.87 | 35.00 | 34.80 | 34.94 | 4,166 | +0.08(+0.23%) |
May 23, 2018 | 34.85 | 34.85 | 34.85 | 34.85 | 493 | -0.19(-0.54%) |
May 22, 2018 | 35.16 | 35.16 | 34.95 | 35.04 | 1,994 | +0.02(+0.04%) |
May 21, 2018 | 35.03 | 35.03 | 35.03 | 35.03 | 175 | +0.24(+0.69%) |
May 18, 2018 | 34.81 | 34.81 | 34.79 | 34.79 | 712 | +0.06(+0.19%) |
May 17, 2018 | 34.76 | 34.76 | 34.70 | 34.72 | 1,154 | +0.23(+0.67%) |
May 16, 2018 | 34.36 | 34.50 | 34.36 | 34.49 | 1,030 | +0.22(+0.63%) |
May 15, 2018 | 34.29 | 34.29 | 34.18 | 34.28 | 964 | -0.03(-0.09%) |
May 11, 2018 | 34.31 | 34.31 | 34.31 | 34 | +0.01(+0.03%) | |
May 10, 2018 | 34.22 | 34.36 | 34.16 | 34.30 | 3,774 | +0.01(+0.04%) |
May 09, 2018 | 34.09 | 34.28 | 33.98 | 34.28 | 2,495 | +0.32(+0.94%) |
May 08, 2018 | 33.99 | 33.99 | 33.96 | 33.96 | 880 | -0.02(-0.05%) |
May 07, 2018 | 33.77 | 33.98 | 33.77 | 33.98 | 1,531 | +0.16(+0.48%) |
May 04, 2018 | 33.54 | 33.82 | 33.54 | 33.82 | 1,141 | +0.44(+1.32%) |
May 03, 2018 | 33.36 | 33.43 | 33.31 | 33.38 | 2,072 | -0.21(-0.61%) |
May 02, 2018 | 33.52 | 33.62 | 33.45 | 33.58 | 846 | +0.63(+1.93%) |