Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.49 | 35.49 | 35.49 | 35.49 | 1,275 | +0.07(+0.21%) |
Jul 30, 2018 | 35.43 | 35.43 | 35.42 | 35.42 | 6,941 | +0.06(+0.16%) |
Jul 27, 2018 | 35.36 | 35.36 | 35.36 | 35.36 | 961 | -0.04(-0.12%) |
Jul 26, 2018 | 35.43 | 35.43 | 35.41 | 35.41 | 1,224 | +0.12(+0.33%) |
Jul 24, 2018 | 35.29 | 35.29 | 35.29 | 648 | +0.04(+0.12%) | |
Jul 23, 2018 | 35.26 | 35.26 | 35.24 | 35.24 | 17,701 | -0.01(-0.02%) |
Jul 20, 2018 | 35.25 | 35.25 | 35.25 | 35.25 | 512 | -0.04(-0.10%) |
Jul 18, 2018 | 35.29 | 35.29 | 35.29 | 652 | +0.04(+0.10%) | |
Jul 17, 2018 | 35.21 | 35.26 | 35.21 | 35.25 | 4,248 | -0.00(-0.00%) |
Jul 16, 2018 | 35.26 | 35.26 | 35.19 | 35.25 | 3,206 | -0.04(-0.10%) |
Jul 13, 2018 | 35.33 | 35.33 | 35.29 | 35.29 | 2,440 | +0.04(+0.12%) |
Jul 12, 2018 | 35.24 | 35.24 | 35.24 | 35.24 | 855 | +0.09(+0.25%) |
Jul 11, 2018 | 35.17 | 35.17 | 35.16 | 35.16 | 1,592 | -0.04(-0.12%) |
Jul 10, 2018 | 35.21 | 35.21 | 35.15 | 35.20 | 1,480 | +0.02(+0.06%) |
Jul 09, 2018 | 35.11 | 35.18 | 35.11 | 35.18 | 4,110 | +0.04(+0.12%) |
Jul 06, 2018 | 35.13 | 35.14 | 35.13 | 35.14 | 2,312 | +0.10(+0.29%) |
Jul 05, 2018 | 35.06 | 35.06 | 35.03 | 35.03 | 10,664 | -0.01(-0.02%) |
Jul 03, 2018 | 35.04 | 35.04 | 35.04 | 0 | +0.08(+0.22%) | |
Jul 02, 2018 | 34.96 | 34.96 | 34.96 | 34.96 | 1,653 | -0.14(-0.39%) |
Jun 29, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 679 | -0.04(-0.10%) |
Jun 28, 2018 | 35.06 | 35.14 | 35.03 | 35.14 | 2,127 | -0.00(-0.01%) |
Jun 27, 2018 | 35.22 | 35.22 | 35.14 | 35.14 | 2,792 | -0.12(-0.34%) |
Jun 26, 2018 | 35.24 | 35.26 | 35.19 | 35.26 | 1,096 | -0.01(-0.04%) |
Jun 25, 2018 | 35.25 | 35.27 | 35.20 | 35.27 | 1,351 | -0.01(-0.02%) |
Jun 22, 2018 | 35.28 | 35.28 | 35.28 | 35.28 | 1,002 | -0.05(-0.14%) |
Jun 20, 2018 | 35.33 | 35.33 | 35.33 | 219 | +0.04(+0.12%) | |
Jun 19, 2018 | 35.26 | 35.29 | 35.26 | 35.29 | 2,188 | -0.04(-0.12%) |
Jun 18, 2018 | 35.26 | 35.35 | 35.26 | 35.33 | 3,576 | +0.03(+0.08%) |
Jun 14, 2018 | 35.30 | 35.30 | 35.30 | 220 | +0.05(+0.14%) | |
Jun 13, 2018 | 35.30 | 35.30 | 35.25 | 35.25 | 72,846 | +0.07(+0.19%) |
Jun 12, 2018 | 35.20 | 35.26 | 35.19 | 35.19 | 1,617 | +0.01(+0.01%) |
Jun 11, 2018 | 35.18 | 35.18 | 35.18 | 35.18 | 1,064 | -0.03(-0.08%) |
Jun 08, 2018 | 35.21 | 35.21 | 35.21 | 35.21 | 1,738 | +0.01(+0.02%) |
Jun 07, 2018 | 35.17 | 35.23 | 35.15 | 35.20 | 1,791 | +0.02(+0.06%) |
Jun 06, 2018 | 35.18 | 35.18 | 812 | +0.12(+0.33%) | ||
Jun 05, 2018 | 35.05 | 35.10 | 35.05 | 35.06 | 1,370 | -0.03(-0.09%) |
Jun 04, 2018 | 35.10 | 35.10 | 35.10 | 35.10 | 1,177 | +0.07(+0.19%) |
Jun 01, 2018 | 35.05 | 35.05 | 35.03 | 35.03 | 952 | +0.08(+0.22%) |
May 31, 2018 | 34.95 | 34.95 | 34.95 | 34.95 | 1,206 | +0.01(+0.03%) |
May 30, 2018 | 34.94 | 34.94 | 34.94 | 34.94 | 644 | +0.10(+0.28%) |
May 29, 2018 | 34.88 | 34.88 | 34.84 | 34.84 | 2,059 | -0.17(-0.50%) |
May 25, 2018 | 35.02 | 35.02 | 35.02 | 0 | +0.02(+0.06%) | |
May 24, 2018 | 35.03 | 35.03 | 35.00 | 35.00 | 1,209 | -0.02(-0.06%) |
May 22, 2018 | 35.02 | 35.02 | 35.02 | 565 | +0.03(+0.08%) | |
May 21, 2018 | 34.95 | 35.00 | 34.95 | 34.99 | 1,336 | +0.02(+0.06%) |
May 18, 2018 | 34.96 | 34.97 | 34.96 | 34.97 | 802 | -0.01(-0.04%) |
May 17, 2018 | 35.00 | 35.00 | 34.97 | 34.98 | 1,233 | -0.03(-0.07%) |
May 16, 2018 | 35.00 | 35.02 | 34.95 | 35.01 | 1,615 | +0.05(+0.15%) |
May 15, 2018 | 35.00 | 35.00 | 34.93 | 34.96 | 9,912 | -0.12(-0.34%) |
May 14, 2018 | 35.06 | 35.08 | 35.06 | 35.08 | 1,585 | +0.06(+0.17%) |
May 11, 2018 | 35.02 | 35.02 | 35.02 | 35.02 | 980 | -0.02(-0.07%) |
May 10, 2018 | 35.05 | 35.06 | 35.04 | 35.04 | 2,323 | +0.06(+0.19%) |
May 08, 2018 | 34.97 | 34.97 | 34.97 | 550 | +0.01(+0.02%) | |
May 07, 2018 | 34.94 | 35.00 | 34.94 | 34.97 | 2,904 | +0.00(+0.00%) |
May 04, 2018 | 34.97 | 34.97 | 34.97 | 34.97 | 448 | +0.04(+0.10%) |
May 03, 2018 | 34.93 | 34.93 | 34.93 | 34.93 | 766 | -0.02(-0.06%) |
May 02, 2018 | 34.93 | 34.99 | 34.89 | 34.95 | 2,386 | +0.01(+0.04%) |