Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.75 | 34.85 | 34.67 | 34.68 | 412,170 | -0.06(-0.17%) |
Jul 30, 2018 | 34.73 | 34.78 | 34.69 | 34.74 | 682,281 | +0.05(+0.14%) |
Jul 27, 2018 | 34.69 | 34.75 | 34.64 | 34.69 | 392,350 | +0.06(+0.17%) |
Jul 26, 2018 | 34.59 | 34.69 | 34.55 | 34.63 | 422,300 | +0.08(+0.23%) |
Jul 25, 2018 | 34.47 | 34.59 | 34.47 | 34.55 | 257,507 | -0.02(-0.06%) |
Jul 24, 2018 | 34.60 | 34.65 | 34.54 | 34.57 | 427,472 | +0.01(+0.03%) |
Jul 23, 2018 | 34.67 | 34.71 | 34.54 | 34.56 | 280,494 | -0.12(-0.34%) |
Jul 20, 2018 | 34.68 | 34.71 | 34.65 | 34.68 | 528,435 | -0.04(-0.11%) |
Jul 19, 2018 | 34.68 | 34.75 | 34.64 | 34.72 | 494,472 | +0.04(+0.12%) |
Jul 18, 2018 | 34.73 | 34.79 | 34.68 | 34.68 | 962,285 | -0.02(-0.06%) |
Jul 17, 2018 | 34.61 | 34.72 | 34.55 | 34.70 | 531,121 | +0.10(+0.29%) |
Jul 16, 2018 | 34.54 | 34.66 | 34.50 | 34.60 | 527,878 | +0.08(+0.23%) |
Jul 13, 2018 | 34.55 | 34.63 | 34.52 | 34.52 | 215,460 | -0.02(-0.06%) |
Jul 12, 2018 | 34.54 | 34.60 | 34.52 | 34.54 | 402,525 | +0.03(+0.09%) |
Jul 11, 2018 | 34.58 | 34.63 | 34.50 | 34.51 | 412,937 | -0.08(-0.23%) |
Jul 10, 2018 | 34.60 | 34.64 | 34.53 | 34.59 | 432,016 | +0.01(+0.03%) |
Jul 09, 2018 | 34.60 | 34.66 | 34.57 | 34.58 | 493,491 | -0.02(-0.06%) |
Jul 06, 2018 | 34.57 | 34.61 | 34.53 | 34.60 | 360,895 | +0.02(+0.06%) |
Jul 05, 2018 | 34.60 | 34.64 | 34.52 | 34.58 | 420,448 | +0.02(+0.06%) |
Jul 03, 2018 | 34.56 | 34.56 | 34.56 | 0 | +0.05(+0.14%) | |
Jul 02, 2018 | 34.40 | 34.51 | 34.34 | 34.51 | 702,733 | +0.11(+0.32%) |
Jun 29, 2018 | 34.55 | 34.39 | 34.40 | 475,066 | -0.05(-0.14%) | |
Jun 28, 2018 | 34.58 | 34.60 | 34.45 | 34.45 | 462,756 | -0.05(-0.14%) |
Jun 27, 2018 | 34.55 | 34.59 | 34.50 | 34.50 | 279,078 | -0.10(-0.29%) |
Jun 26, 2018 | 34.46 | 34.61 | 34.43 | 34.60 | 522,566 | +0.15(+0.43%) |
Jun 25, 2018 | 34.53 | 34.58 | 34.43 | 34.45 | 363,044 | -0.07(-0.20%) |
Jun 22, 2018 | 34.55 | 34.60 | 34.49 | 34.52 | 984,935 | +0.00(+0.00%) |
Jun 21, 2018 | 34.59 | 34.65 | 34.52 | 34.52 | 677,590 | -0.07(-0.20%) |
Jun 20, 2018 | 34.57 | 34.64 | 34.55 | 34.59 | 296,598 | +0.00(+0.00%) |
Jun 19, 2018 | 34.56 | 34.62 | 34.46 | 34.59 | 653,750 | +0.01(+0.03%) |
Jun 18, 2018 | 34.58 | 34.58 | 34.50 | 34.58 | 526,113 | -0.03(-0.09%) |
Jun 15, 2018 | 34.61 | 34.55 | 34.61 | 804,714 | +0.06(+0.17%) | |
Jun 14, 2018 | 34.55 | 34.58 | 34.49 | 34.55 | 365,996 | +0.03(+0.09%) |
Jun 13, 2018 | 34.58 | 34.61 | 34.51 | 34.52 | 727,359 | -0.08(-0.23%) |
Jun 12, 2018 | 34.51 | 34.62 | 34.47 | 34.60 | 448,144 | +0.04(+0.12%) |
Jun 11, 2018 | 34.45 | 34.60 | 34.45 | 34.56 | 627,648 | +0.15(+0.43%) |
Jun 08, 2018 | 34.35 | 34.48 | 34.35 | 34.41 | 502,426 | +0.01(+0.03%) |
Jun 07, 2018 | 34.53 | 34.64 | 34.34 | 34.40 | 914,504 | -0.16(-0.46%) |
Jun 06, 2018 | 34.57 | 34.56 | 695,012 | +0.06(+0.17%) | ||
Jun 05, 2018 | 34.40 | 34.50 | 34.40 | 34.50 | 699,182 | +0.06(+0.17%) |
Jun 04, 2018 | 34.28 | 34.44 | 34.24 | 34.44 | 764,567 | +0.21(+0.61%) |
Jun 01, 2018 | 34.20 | 34.33 | 34.15 | 34.23 | 585,883 | +0.03(+0.09%) |
May 31, 2018 | 34.17 | 34.22 | 34.12 | 34.20 | 677,669 | +0.07(+0.20%) |
May 30, 2018 | 34.17 | 34.24 | 34.09 | 34.13 | 788,921 | +0.02(+0.06%) |
May 29, 2018 | 34.17 | 34.27 | 34.05 | 34.11 | 698,678 | -0.15(-0.44%) |
May 25, 2018 | 34.26 | 34.26 | 34.26 | 0 | -0.16(-0.46%) | |
May 24, 2018 | 34.28 | 34.44 | 34.25 | 34.42 | 482,476 | +0.12(+0.35%) |
May 23, 2018 | 34.29 | 34.37 | 34.26 | 34.30 | 245,857 | +0.03(+0.09%) |
May 22, 2018 | 34.29 | 34.32 | 34.22 | 34.27 | 220,044 | +0.01(+0.03%) |
May 21, 2018 | 34.30 | 34.36 | 34.24 | 34.26 | 249,378 | +0.02(+0.06%) |
May 18, 2018 | 34.32 | 34.34 | 34.20 | 34.24 | 546,125 | +0.04(+0.12%) |
May 17, 2018 | 34.23 | 34.33 | 34.17 | 34.20 | 506,343 | -0.04(-0.12%) |
May 16, 2018 | 34.29 | 34.47 | 34.04 | 34.24 | 903,475 | -0.04(-0.12%) |
May 15, 2018 | 34.20 | 34.29 | 34.11 | 34.28 | 517,883 | +0.11(+0.32%) |
May 14, 2018 | 34.12 | 34.21 | 34.10 | 34.17 | 224,426 | +0.09(+0.26%) |
May 11, 2018 | 34.12 | 34.18 | 34.05 | 34.08 | 248,834 | -0.08(-0.23%) |
May 10, 2018 | 34.05 | 34.20 | 34.05 | 34.16 | 851,391 | +0.15(+0.44%) |
May 09, 2018 | 34.10 | 34.13 | 34.01 | 34.01 | 679,263 | -0.04(-0.12%) |
May 08, 2018 | 33.95 | 34.12 | 33.95 | 34.05 | 758,359 | +0.09(+0.26%) |
May 07, 2018 | 33.95 | 34.03 | 33.93 | 33.96 | 1,409,539 | +0.03(+0.09%) |
May 04, 2018 | 33.95 | 34.21 | 33.90 | 33.93 | 789,680 | -0.02(-0.06%) |
May 03, 2018 | 34.07 | 34.08 | 33.85 | 33.95 | 722,199 | -0.13(-0.38%) |
May 02, 2018 | 34.20 | 34.25 | 34.07 | 34.08 | 1,011,471 | -0.13(-0.38%) |