Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.24 | 35.28 | 35.22 | 35.27 | 76,149 | +0.01(+0.02%) |
Jul 30, 2018 | 35.26 | 35.27 | 35.25 | 35.26 | 24,812 | +0.00(+0.00%) |
Jul 27, 2018 | 35.26 | 35.26 | 35.22 | 35.26 | 20,703 | +0.01(+0.02%) |
Jul 26, 2018 | 35.25 | 35.25 | 35.24 | 35.25 | 4,370 | +0.00(+0.00%) |
Jul 25, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 19,294 | +0.00(+0.00%) |
Jul 24, 2018 | 35.22 | 35.25 | 35.21 | 35.25 | 16,386 | +0.03(+0.07%) |
Jul 23, 2018 | 35.22 | 35.26 | 35.22 | 35.22 | 20,541 | +0.00(+0.00%) |
Jul 20, 2018 | 35.21 | 35.22 | 35.20 | 35.22 | 25,150 | +0.03(+0.08%) |
Jul 19, 2018 | 35.21 | 35.22 | 35.19 | 35.20 | 22,141 | +0.01(+0.02%) |
Jul 18, 2018 | 35.21 | 35.21 | 35.19 | 35.19 | 16,584 | +0.00(+0.00%) |
Jul 17, 2018 | 35.20 | 35.21 | 35.18 | 35.19 | 3,296 | -0.01(-0.02%) |
Jul 16, 2018 | 35.23 | 35.23 | 35.18 | 35.20 | 13,165 | -0.02(-0.05%) |
Jul 13, 2018 | 35.20 | 35.22 | 35.20 | 35.22 | 14,458 | +0.00(+0.00%) |
Jul 12, 2018 | 35.19 | 35.22 | 35.19 | 35.22 | 21,926 | -0.01(-0.02%) |
Jul 11, 2018 | 35.19 | 35.22 | 35.18 | 35.22 | 50,754 | +0.05(+0.15%) |
Jul 10, 2018 | 35.17 | 35.21 | 35.17 | 35.17 | 6,118 | -0.03(-0.07%) |
Jul 09, 2018 | 35.21 | 35.27 | 35.17 | 35.20 | 33,007 | +0.01(+0.02%) |
Jul 06, 2018 | 35.19 | 35.22 | 35.17 | 35.19 | 19,411 | -0.01(-0.02%) |
Jul 05, 2018 | 35.16 | 35.20 | 35.16 | 35.20 | 8,705 | +0.03(+0.07%) |
Jul 03, 2018 | 35.17 | 35.17 | 35.17 | 0 | +0.02(+0.04%) | |
Jul 02, 2018 | 35.17 | 35.17 | 35.15 | 35.16 | 31,444 | -0.01(-0.04%) |
Jun 29, 2018 | 35.15 | 35.19 | 35.15 | 35.17 | 7,009 | -0.02(-0.05%) |
Jun 28, 2018 | 35.16 | 35.19 | 35.14 | 35.19 | 14,349 | +0.00(+0.00%) |
Jun 27, 2018 | 35.16 | 35.19 | 35.16 | 35.19 | 14,168 | +0.03(+0.07%) |
Jun 26, 2018 | 35.18 | 35.18 | 35.14 | 35.16 | 33,981 | -0.02(-0.05%) |
Jun 25, 2018 | 35.16 | 35.20 | 35.16 | 35.18 | 261,197 | +0.02(+0.05%) |
Jun 22, 2018 | 35.15 | 35.16 | 35.14 | 35.16 | 11,445 | +0.01(+0.02%) |
Jun 21, 2018 | 35.16 | 35.17 | 35.13 | 35.15 | 17,422 | -0.01(-0.02%) |
Jun 20, 2018 | 35.17 | 35.17 | 35.14 | 35.16 | 12,294 | +0.02(+0.05%) |
Jun 19, 2018 | 35.14 | 35.17 | 35.13 | 35.14 | 29,341 | -0.02(-0.05%) |
Jun 18, 2018 | 35.14 | 35.16 | 35.12 | 35.16 | 25,528 | +0.04(+0.12%) |
Jun 15, 2018 | 35.15 | 35.13 | 35.12 | 15,695 | -0.01(-0.04%) | |
Jun 14, 2018 | 35.14 | 35.14 | 35.12 | 35.13 | 13,011 | -0.01(-0.04%) |
Jun 13, 2018 | 35.13 | 35.15 | 35.12 | 35.14 | 8,330 | +0.02(+0.05%) |
Jun 12, 2018 | 35.13 | 35.15 | 35.12 | 35.13 | 3,384 | -0.02(-0.05%) |
Jun 11, 2018 | 35.14 | 35.15 | 35.11 | 35.14 | 16,631 | +0.03(+0.10%) |
Jun 08, 2018 | 35.11 | 35.14 | 35.11 | 35.11 | 23,779 | -0.01(-0.03%) |
Jun 07, 2018 | 35.11 | 35.12 | 35.10 | 35.12 | 2,597 | +0.02(+0.05%) |
Jun 06, 2018 | 35.10 | 35.10 | 17,163 | -0.02(-0.05%) | ||
Jun 05, 2018 | 35.11 | 35.14 | 35.10 | 35.12 | 8,229 | +0.02(+0.05%) |
Jun 04, 2018 | 35.11 | 35.14 | 35.10 | 35.10 | 3,099 | +0.01(+0.02%) |
Jun 01, 2018 | 35.12 | 35.13 | 35.09 | 35.09 | 22,640 | -0.02(-0.05%) |
May 31, 2018 | 35.12 | 35.13 | 35.11 | 35.11 | 1,689 | +0.00(+0.00%) |
May 30, 2018 | 35.11 | 35.13 | 35.11 | 35.11 | 10,027 | -0.03(-0.07%) |
May 29, 2018 | 35.12 | 35.14 | 35.12 | 35.14 | 3,081 | +0.05(+0.15%) |
May 25, 2018 | 35.08 | 35.08 | 35.08 | 0 | -0.03(-0.10%) | |
May 24, 2018 | 35.12 | 35.12 | 35.07 | 35.12 | 3,551 | +0.04(+0.12%) |
May 23, 2018 | 35.11 | 35.11 | 35.07 | 35.07 | 3,700 | -0.03(-0.10%) |
May 22, 2018 | 35.11 | 35.12 | 35.09 | 35.11 | 14,368 | +0.01(+0.02%) |
May 21, 2018 | 35.08 | 35.12 | 35.07 | 35.10 | 19,516 | +0.04(+0.11%) |
May 18, 2018 | 35.07 | 35.08 | 35.07 | 35.07 | 7,120 | -0.02(-0.05%) |
May 17, 2018 | 35.08 | 35.11 | 35.07 | 35.08 | 7,792 | +0.00(+0.00%) |
May 16, 2018 | 35.07 | 35.08 | 35.06 | 35.08 | 3,138 | +0.03(+0.07%) |
May 15, 2018 | 35.08 | 35.10 | 35.06 | 35.06 | 14,501 | -0.00(-0.00%) |
May 14, 2018 | 35.09 | 35.09 | 35.06 | 35.06 | 5,332 | -0.02(-0.05%) |
May 11, 2018 | 35.09 | 35.09 | 35.07 | 35.07 | 13,286 | -0.02(-0.05%) |
May 10, 2018 | 35.07 | 35.09 | 35.05 | 35.09 | 11,105 | +0.02(+0.05%) |
May 09, 2018 | 35.08 | 35.08 | 35.05 | 35.07 | 3,758 | +0.01(+0.04%) |
May 08, 2018 | 35.06 | 35.07 | 35.06 | 35.06 | 2,832 | +0.00(+0.01%) |
May 07, 2018 | 35.04 | 35.06 | 35.04 | 35.06 | 9,903 | +0.02(+0.07%) |
May 04, 2018 | 35.05 | 35.07 | 35.03 | 35.03 | 16,212 | -0.03(-0.09%) |
May 03, 2018 | 35.04 | 35.07 | 35.03 | 35.07 | 11,022 | +0.00(+0.01%) |
May 02, 2018 | 35.06 | 35.07 | 35.02 | 35.06 | 6,398 | +0.05(+0.14%) |