Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.61 | 35.83 | 35.51 | 35.71 | 158,040 | +0.17(+0.48%) |
Jul 30, 2018 | 35.31 | 35.57 | 35.30 | 35.54 | 83,646 | +0.22(+0.62%) |
Jul 27, 2018 | 35.58 | 35.63 | 35.22 | 35.32 | 159,163 | -0.22(-0.62%) |
Jul 26, 2018 | 35.61 | 35.66 | 35.46 | 35.54 | 85,788 | -0.14(-0.38%) |
Jul 25, 2018 | 35.51 | 35.68 | 35.43 | 35.68 | 87,607 | +0.22(+0.62%) |
Jul 24, 2018 | 35.54 | 35.54 | 35.36 | 35.46 | 163,532 | -0.05(-0.14%) |
Jul 23, 2018 | 35.46 | 35.51 | 35.38 | 35.51 | 84,685 | -0.03(-0.10%) |
Jul 20, 2018 | 35.66 | 35.66 | 35.51 | 35.54 | 136,318 | +0.00(+0.00%) |
Jul 19, 2018 | 35.26 | 35.60 | 35.26 | 35.54 | 70,331 | +0.12(+0.33%) |
Jul 18, 2018 | 35.54 | 35.54 | 35.29 | 35.43 | 124,951 | -0.14(-0.38%) |
Jul 17, 2018 | 35.56 | 35.68 | 35.51 | 35.56 | 144,112 | -0.08(-0.24%) |
Jul 16, 2018 | 35.73 | 35.76 | 35.54 | 35.65 | 176,180 | -0.08(-0.24%) |
Jul 13, 2018 | 35.75 | 35.80 | 35.66 | 35.73 | 80,664 | -0.14(-0.38%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.70 | 35.87 | 104,085 | +0.07(+0.19%) |
Jul 11, 2018 | 35.97 | 35.98 | 35.73 | 35.80 | 93,449 | -0.30(-0.84%) |
Jul 10, 2018 | 36.10 | 36.22 | 36.02 | 36.10 | 78,282 | -0.05(-0.14%) |
Jul 09, 2018 | 36.14 | 36.17 | 36.05 | 36.15 | 105,359 | +0.05(+0.14%) |
Jul 06, 2018 | 35.82 | 36.10 | 35.80 | 36.10 | 122,173 | +0.29(+0.80%) |
Jul 05, 2018 | 35.51 | 35.82 | 35.43 | 35.82 | 118,429 | +0.50(+1.42%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 35.00 | 35.05 | 34.73 | 34.97 | 319,151 | -0.29(-0.83%) |
Jun 29, 2018 | 35.38 | 35.15 | 35.27 | 76,522 | +0.08(+0.24%) | |
Jun 28, 2018 | 35.06 | 35.23 | 34.90 | 35.18 | 102,435 | +0.25(+0.72%) |
Jun 27, 2018 | 35.25 | 35.32 | 34.91 | 34.93 | 135,305 | -0.32(-0.91%) |
Jun 26, 2018 | 35.37 | 35.40 | 35.22 | 35.25 | 89,097 | -0.10(-0.29%) |
Jun 25, 2018 | 35.47 | 35.47 | 35.20 | 35.35 | 121,364 | -0.22(-0.61%) |
Jun 22, 2018 | 35.55 | 35.57 | 35.50 | 35.57 | 124,747 | +0.25(+0.71%) |
Jun 21, 2018 | 35.38 | 35.47 | 35.23 | 35.32 | 97,424 | -0.07(-0.19%) |
Jun 20, 2018 | 35.30 | 35.42 | 35.27 | 35.38 | 72,831 | +0.15(+0.43%) |
Jun 19, 2018 | 35.15 | 35.25 | 35.01 | 35.23 | 117,971 | -0.07(-0.19%) |
Jun 18, 2018 | 35.16 | 35.30 | 35.13 | 35.30 | 54,444 | +0.13(+0.38%) |
Jun 15, 2018 | 35.25 | 35.15 | 35.16 | 128,202 | -0.08(-0.24%) | |
Jun 14, 2018 | 35.25 | 35.35 | 35.21 | 35.25 | 67,454 | +0.07(+0.19%) |
Jun 13, 2018 | 35.45 | 35.45 | 35.06 | 35.18 | 110,672 | -0.24(-0.66%) |
Jun 12, 2018 | 35.45 | 35.49 | 35.36 | 35.42 | 134,387 | +0.02(+0.05%) |
Jun 11, 2018 | 35.33 | 35.40 | 35.27 | 35.40 | 96,992 | +0.09(+0.26%) |
Jun 08, 2018 | 35.32 | 35.33 | 35.15 | 35.31 | 121,986 | +0.13(+0.36%) |
Jun 07, 2018 | 35.30 | 35.32 | 35.13 | 35.18 | 96,501 | -0.08(-0.24%) |
Jun 06, 2018 | 35.27 | 35.06 | 35.27 | 77,457 | +0.18(+0.52%) | |
Jun 05, 2018 | 35.32 | 35.32 | 35.08 | 35.08 | 106,544 | -0.13(-0.36%) |
Jun 04, 2018 | 35.14 | 35.23 | 35.07 | 35.21 | 130,541 | +0.27(+0.77%) |
Jun 01, 2018 | 35.02 | 35.04 | 34.89 | 34.94 | 95,857 | +0.05(+0.14%) |
May 31, 2018 | 35.12 | 35.12 | 34.78 | 34.89 | 97,742 | -0.20(-0.57%) |
May 30, 2018 | 34.76 | 35.16 | 34.76 | 35.09 | 109,737 | +0.42(+1.20%) |
May 29, 2018 | 34.69 | 34.78 | 34.56 | 34.67 | 126,543 | -0.20(-0.58%) |
May 25, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 35.11 | 35.11 | 34.84 | 35.01 | 94,979 | -0.08(-0.24%) |
May 23, 2018 | 34.92 | 35.12 | 34.86 | 35.09 | 92,993 | +0.07(+0.19%) |
May 22, 2018 | 34.96 | 35.11 | 34.96 | 35.02 | 123,435 | +0.02(+0.05%) |
May 21, 2018 | 34.71 | 35.01 | 34.70 | 35.01 | 124,830 | +0.37(+1.06%) |
May 18, 2018 | 34.66 | 34.69 | 34.56 | 34.64 | 102,456 | -0.07(-0.19%) |
May 17, 2018 | 34.82 | 34.87 | 34.66 | 34.71 | 95,959 | +0.00(+0.00%) |
May 16, 2018 | 34.74 | 34.86 | 34.67 | 34.71 | 639,778 | +0.05(+0.14%) |
May 15, 2018 | 34.86 | 34.86 | 34.60 | 34.66 | 207,842 | -0.35(-1.00%) |
May 14, 2018 | 35.24 | 35.24 | 34.97 | 35.01 | 128,940 | -0.15(-0.43%) |
May 11, 2018 | 35.21 | 35.34 | 35.11 | 35.16 | 92,939 | +0.03(+0.10%) |
May 10, 2018 | 35.06 | 35.14 | 34.98 | 35.12 | 82,185 | +0.28(+0.82%) |
May 09, 2018 | 34.79 | 34.89 | 34.68 | 34.84 | 117,042 | +0.12(+0.34%) |
May 08, 2018 | 34.87 | 34.91 | 34.66 | 34.72 | 112,060 | -0.20(-0.57%) |
May 07, 2018 | 34.72 | 35.04 | 34.72 | 34.92 | 105,108 | +0.13(+0.38%) |
May 04, 2018 | 34.49 | 34.86 | 34.49 | 34.79 | 117,739 | +0.22(+0.63%) |
May 03, 2018 | 34.62 | 34.64 | 34.32 | 34.57 | 85,760 | +0.11(+0.33%) |
May 02, 2018 | 34.43 | 34.68 | 34.28 | 34.46 | 99,924 | +0.18(+0.53%) |