Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.74 | 35.98 | 35.70 | 35.86 | 109,036 | +0.17(+0.48%) |
Jul 30, 2018 | 36.00 | 36.00 | 35.63 | 35.69 | 59,291 | -0.28(-0.79%) |
Jul 27, 2018 | 36.29 | 36.29 | 35.79 | 35.97 | 182,864 | -0.17(-0.47%) |
Jul 26, 2018 | 36.04 | 36.20 | 35.99 | 36.14 | 109,840 | +0.09(+0.24%) |
Jul 25, 2018 | 35.74 | 36.12 | 35.71 | 36.06 | 481,680 | +0.35(+0.97%) |
Jul 24, 2018 | 35.97 | 36.03 | 35.61 | 35.71 | 95,398 | -0.03(-0.10%) |
Jul 23, 2018 | 35.75 | 35.77 | 35.60 | 35.74 | 76,446 | -0.07(-0.19%) |
Jul 20, 2018 | 35.76 | 35.93 | 35.72 | 35.81 | 84,569 | +0.03(+0.08%) |
Jul 19, 2018 | 35.73 | 35.85 | 35.61 | 35.78 | 92,220 | -0.07(-0.19%) |
Jul 18, 2018 | 35.75 | 35.89 | 35.74 | 35.85 | 205,306 | +0.14(+0.40%) |
Jul 17, 2018 | 35.38 | 35.72 | 35.38 | 35.70 | 196,819 | +0.17(+0.48%) |
Jul 16, 2018 | 35.82 | 35.82 | 35.49 | 35.53 | 126,642 | -0.12(-0.35%) |
Jul 13, 2018 | 35.63 | 35.70 | 35.55 | 35.66 | 75,983 | +0.01(+0.03%) |
Jul 12, 2018 | 35.42 | 35.65 | 35.34 | 35.65 | 104,779 | +0.45(+1.27%) |
Jul 11, 2018 | 35.32 | 35.39 | 35.14 | 35.20 | 160,831 | -0.35(-0.99%) |
Jul 10, 2018 | 35.48 | 35.55 | 35.40 | 35.55 | 168,599 | +0.19(+0.54%) |
Jul 09, 2018 | 35.27 | 35.36 | 35.21 | 35.36 | 409,707 | +0.23(+0.65%) |
Jul 06, 2018 | 34.79 | 35.17 | 34.77 | 35.13 | 107,955 | +0.42(+1.20%) |
Jul 05, 2018 | 34.59 | 34.73 | 34.48 | 34.72 | 225,048 | +0.36(+1.05%) |
Jul 03, 2018 | 34.36 | 34.36 | 34.36 | 0 | -0.03(-0.08%) | |
Jul 02, 2018 | 34.08 | 34.41 | 34.03 | 34.38 | 93,007 | -0.01(-0.02%) |
Jun 29, 2018 | 34.33 | 34.62 | 34.33 | 34.39 | 92,969 | +0.23(+0.69%) |
Jun 28, 2018 | 33.96 | 34.21 | 33.79 | 34.16 | 107,499 | +0.20(+0.59%) |
Jun 27, 2018 | 34.45 | 34.59 | 33.96 | 33.96 | 89,980 | -0.48(-1.41%) |
Jun 26, 2018 | 34.44 | 34.57 | 34.35 | 34.44 | 91,033 | -0.01(-0.03%) |
Jun 25, 2018 | 34.85 | 34.85 | 34.23 | 34.45 | 111,805 | -0.58(-1.65%) |
Jun 22, 2018 | 35.29 | 35.29 | 34.98 | 35.03 | 106,580 | +0.03(+0.08%) |
Jun 21, 2018 | 35.33 | 35.33 | 34.95 | 35.00 | 132,513 | -0.28(-0.81%) |
Jun 20, 2018 | 35.33 | 35.34 | 35.24 | 35.29 | 194,195 | +0.14(+0.41%) |
Jun 19, 2018 | 35.17 | 35.19 | 34.87 | 35.14 | 230,062 | -0.31(-0.86%) |
Jun 18, 2018 | 35.35 | 35.45 | 35.17 | 35.45 | 95,723 | -0.19(-0.54%) |
Jun 15, 2018 | 35.65 | 35.70 | 35.64 | 218,414 | -0.05(-0.15%) | |
Jun 14, 2018 | 35.72 | 35.78 | 35.60 | 35.70 | 128,373 | +0.09(+0.26%) |
Jun 13, 2018 | 35.70 | 35.79 | 35.52 | 35.60 | 110,308 | -0.04(-0.11%) |
Jun 12, 2018 | 35.63 | 35.72 | 35.52 | 35.64 | 210,411 | +0.08(+0.21%) |
Jun 11, 2018 | 35.50 | 35.66 | 35.48 | 35.56 | 119,370 | +0.15(+0.43%) |
Jun 08, 2018 | 35.29 | 35.46 | 35.20 | 35.41 | 93,988 | +0.11(+0.32%) |
Jun 07, 2018 | 35.69 | 35.69 | 35.18 | 35.30 | 140,745 | -0.24(-0.69%) |
Jun 06, 2018 | 35.36 | 35.55 | 35.24 | 35.55 | 142,574 | +0.31(+0.88%) |
Jun 05, 2018 | 35.19 | 35.32 | 35.13 | 35.23 | 166,261 | +0.07(+0.19%) |
Jun 04, 2018 | 35.14 | 35.22 | 35.07 | 35.17 | 104,082 | +0.17(+0.48%) |
Jun 01, 2018 | 34.78 | 35.00 | 34.74 | 35.00 | 217,277 | +0.45(+1.31%) |
May 31, 2018 | 34.72 | 34.78 | 34.52 | 34.55 | 100,816 | -0.24(-0.68%) |
May 30, 2018 | 34.55 | 34.86 | 34.55 | 34.78 | 99,969 | +0.45(+1.32%) |
May 29, 2018 | 34.48 | 34.56 | 34.16 | 34.33 | 132,129 | -0.46(-1.33%) |
May 25, 2018 | 34.79 | 34.79 | 34.79 | 0 | -0.08(-0.22%) | |
May 24, 2018 | 34.80 | 34.89 | 34.58 | 34.87 | 100,068 | +0.01(+0.03%) |
May 23, 2018 | 34.67 | 34.86 | 34.62 | 34.86 | 82,214 | -0.05(-0.13%) |
May 22, 2018 | 34.99 | 35.05 | 34.88 | 34.90 | 107,713 | -0.02(-0.06%) |
May 21, 2018 | 34.96 | 35.01 | 34.83 | 34.92 | 93,034 | +0.22(+0.62%) |
May 18, 2018 | 34.67 | 34.78 | 34.66 | 34.71 | 51,341 | -0.08(-0.22%) |
May 17, 2018 | 34.88 | 34.92 | 34.69 | 34.78 | 114,583 | -0.04(-0.11%) |
May 16, 2018 | 34.72 | 34.89 | 34.69 | 34.82 | 94,147 | +0.19(+0.54%) |
May 15, 2018 | 34.80 | 34.80 | 34.49 | 34.63 | 145,538 | -0.32(-0.92%) |
May 14, 2018 | 35.05 | 35.17 | 34.91 | 34.95 | 95,221 | +0.04(+0.11%) |
May 11, 2018 | 34.84 | 34.97 | 34.77 | 34.91 | 153,810 | +0.11(+0.32%) |
May 10, 2018 | 34.61 | 34.86 | 34.61 | 34.80 | 92,015 | +0.26(+0.75%) |
May 09, 2018 | 34.34 | 34.59 | 34.27 | 34.54 | 88,778 | +0.30(+0.87%) |
May 08, 2018 | 34.21 | 34.31 | 34.03 | 34.25 | 349,672 | -0.01(-0.03%) |
May 07, 2018 | 34.26 | 34.35 | 34.19 | 34.26 | 153,626 | +0.17(+0.50%) |
May 04, 2018 | 33.64 | 34.21 | 33.63 | 34.09 | 71,387 | +0.33(+0.98%) |
May 03, 2018 | 33.77 | 33.85 | 33.35 | 33.76 | 94,206 | +0.03(+0.08%) |
May 02, 2018 | 33.96 | 34.04 | 33.71 | 33.73 | 438,385 | -0.18(-0.53%) |