Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.61 | 35.83 | 35.50 | 35.71 | 158,070 | +0.17(+0.48%) |
Jul 30, 2018 | 35.30 | 35.56 | 35.29 | 35.54 | 83,662 | +0.22(+0.62%) |
Jul 27, 2018 | 35.57 | 35.62 | 35.22 | 35.32 | 159,194 | -0.22(-0.62%) |
Jul 26, 2018 | 35.61 | 35.66 | 35.45 | 35.54 | 85,804 | -0.14(-0.38%) |
Jul 25, 2018 | 35.50 | 35.67 | 35.42 | 35.67 | 87,624 | +0.22(+0.62%) |
Jul 24, 2018 | 35.54 | 35.54 | 35.35 | 35.45 | 163,564 | -0.05(-0.14%) |
Jul 23, 2018 | 35.45 | 35.50 | 35.37 | 35.50 | 84,702 | -0.03(-0.10%) |
Jul 20, 2018 | 35.66 | 35.66 | 35.50 | 35.54 | 136,345 | +0.00(+0.00%) |
Jul 19, 2018 | 35.25 | 35.59 | 35.25 | 35.54 | 70,345 | +0.12(+0.33%) |
Jul 18, 2018 | 35.54 | 35.54 | 35.28 | 35.42 | 124,975 | -0.14(-0.38%) |
Jul 17, 2018 | 35.55 | 35.67 | 35.50 | 35.55 | 144,139 | -0.08(-0.24%) |
Jul 16, 2018 | 35.72 | 35.76 | 35.54 | 35.64 | 176,213 | -0.08(-0.24%) |
Jul 13, 2018 | 35.74 | 35.79 | 35.66 | 35.72 | 80,680 | -0.14(-0.38%) |
Jul 12, 2018 | 35.88 | 35.88 | 35.69 | 35.86 | 104,104 | +0.07(+0.19%) |
Jul 11, 2018 | 35.96 | 35.98 | 35.72 | 35.79 | 93,467 | -0.30(-0.84%) |
Jul 10, 2018 | 36.10 | 36.21 | 36.01 | 36.10 | 78,297 | -0.05(-0.14%) |
Jul 09, 2018 | 36.13 | 36.16 | 36.05 | 36.15 | 105,379 | +0.05(+0.14%) |
Jul 06, 2018 | 35.81 | 36.10 | 35.79 | 36.10 | 122,196 | +0.29(+0.80%) |
Jul 05, 2018 | 35.50 | 35.81 | 35.42 | 35.81 | 118,452 | +0.50(+1.42%) |
Jul 03, 2018 | 35.31 | 35.31 | 35.31 | 0 | +0.34(+0.98%) | |
Jul 02, 2018 | 34.99 | 35.04 | 34.72 | 34.96 | 319,212 | -0.29(-0.83%) |
Jun 29, 2018 | 35.38 | 35.14 | 35.26 | 76,536 | +0.08(+0.24%) | |
Jun 28, 2018 | 35.06 | 35.22 | 34.89 | 35.17 | 102,454 | +0.25(+0.72%) |
Jun 27, 2018 | 35.24 | 35.31 | 34.91 | 34.92 | 135,331 | -0.32(-0.91%) |
Jun 26, 2018 | 35.36 | 35.39 | 35.22 | 35.24 | 89,114 | -0.10(-0.29%) |
Jun 25, 2018 | 35.46 | 35.46 | 35.19 | 35.34 | 121,388 | -0.22(-0.61%) |
Jun 22, 2018 | 35.54 | 35.56 | 35.49 | 35.56 | 124,771 | +0.25(+0.71%) |
Jun 21, 2018 | 35.38 | 35.46 | 35.23 | 35.31 | 97,443 | -0.07(-0.19%) |
Jun 20, 2018 | 35.29 | 35.41 | 35.26 | 35.38 | 72,845 | +0.15(+0.43%) |
Jun 19, 2018 | 35.14 | 35.24 | 35.00 | 35.22 | 117,993 | -0.07(-0.19%) |
Jun 18, 2018 | 35.16 | 35.29 | 35.12 | 35.29 | 54,455 | +0.13(+0.38%) |
Jun 15, 2018 | 35.24 | 35.14 | 35.16 | 128,227 | -0.08(-0.24%) | |
Jun 14, 2018 | 35.24 | 35.34 | 35.21 | 35.24 | 67,467 | +0.07(+0.19%) |
Jun 13, 2018 | 35.44 | 35.44 | 35.06 | 35.17 | 110,693 | -0.24(-0.66%) |
Jun 12, 2018 | 35.44 | 35.49 | 35.35 | 35.41 | 134,413 | +0.02(+0.05%) |
Jun 11, 2018 | 35.33 | 35.39 | 35.27 | 35.39 | 97,010 | +0.09(+0.26%) |
Jun 08, 2018 | 35.31 | 35.33 | 35.14 | 35.30 | 122,009 | +0.13(+0.36%) |
Jun 07, 2018 | 35.29 | 35.31 | 35.12 | 35.17 | 96,520 | -0.08(-0.24%) |
Jun 06, 2018 | 35.26 | 35.06 | 35.26 | 77,472 | +0.18(+0.52%) | |
Jun 05, 2018 | 35.31 | 35.31 | 35.07 | 35.08 | 106,565 | -0.13(-0.36%) |
Jun 04, 2018 | 35.13 | 35.22 | 35.07 | 35.20 | 130,566 | +0.27(+0.77%) |
Jun 01, 2018 | 35.02 | 35.03 | 34.88 | 34.93 | 95,876 | +0.05(+0.14%) |
May 31, 2018 | 35.12 | 35.12 | 34.77 | 34.88 | 97,761 | -0.20(-0.57%) |
May 30, 2018 | 34.75 | 35.15 | 34.75 | 35.08 | 109,758 | +0.42(+1.20%) |
May 29, 2018 | 34.68 | 34.77 | 34.55 | 34.67 | 126,567 | -0.20(-0.58%) |
May 25, 2018 | 34.87 | 34.87 | 34.87 | 0 | -0.13(-0.38%) | |
May 24, 2018 | 35.10 | 35.10 | 34.83 | 35.00 | 94,998 | -0.08(-0.24%) |
May 23, 2018 | 34.92 | 35.12 | 34.85 | 35.08 | 93,010 | +0.07(+0.19%) |
May 22, 2018 | 34.95 | 35.10 | 34.95 | 35.02 | 123,459 | +0.02(+0.05%) |
May 21, 2018 | 34.70 | 35.00 | 34.70 | 35.00 | 124,854 | +0.37(+1.06%) |
May 18, 2018 | 34.65 | 34.68 | 34.55 | 34.63 | 102,476 | -0.07(-0.19%) |
May 17, 2018 | 34.82 | 34.86 | 34.65 | 34.70 | 95,977 | +0.00(+0.00%) |
May 16, 2018 | 34.73 | 34.85 | 34.67 | 34.70 | 639,901 | +0.05(+0.14%) |
May 15, 2018 | 34.85 | 34.85 | 34.59 | 34.65 | 207,881 | -0.35(-1.00%) |
May 14, 2018 | 35.24 | 35.24 | 34.97 | 35.00 | 128,965 | -0.15(-0.43%) |
May 11, 2018 | 35.20 | 35.34 | 35.10 | 35.15 | 92,957 | +0.03(+0.10%) |
May 10, 2018 | 35.05 | 35.13 | 34.97 | 35.12 | 82,201 | +0.28(+0.82%) |
May 09, 2018 | 34.78 | 34.88 | 34.68 | 34.83 | 117,065 | +0.12(+0.34%) |
May 08, 2018 | 34.87 | 34.90 | 34.65 | 34.72 | 112,081 | -0.20(-0.57%) |
May 07, 2018 | 34.72 | 35.03 | 34.72 | 34.92 | 105,129 | +0.13(+0.38%) |
May 04, 2018 | 34.48 | 34.86 | 34.48 | 34.78 | 117,762 | +0.22(+0.63%) |
May 03, 2018 | 34.62 | 34.63 | 34.32 | 34.57 | 85,776 | +0.11(+0.33%) |
May 02, 2018 | 34.42 | 34.67 | 34.28 | 34.45 | 99,943 | +0.18(+0.53%) |