Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 35.98 | 36.06 | 35.58 | 35.73 | 115,464 | -0.06(-0.16%) |
Jul 30, 2018 | 36.11 | 36.53 | 35.77 | 35.78 | 59,200 | -0.28(-0.77%) |
Jul 27, 2018 | 36.45 | 36.53 | 35.96 | 36.06 | 66,022 | -0.39(-1.07%) |
Jul 26, 2018 | 36.36 | 36.72 | 36.26 | 36.45 | 124,607 | +0.18(+0.48%) |
Jul 25, 2018 | 36.56 | 36.56 | 36.06 | 36.28 | 98,895 | -0.22(-0.59%) |
Jul 24, 2018 | 36.92 | 36.93 | 36.26 | 36.49 | 93,281 | -0.28(-0.76%) |
Jul 23, 2018 | 36.55 | 36.95 | 36.46 | 36.77 | 78,411 | +0.41(+1.12%) |
Jul 20, 2018 | 35.86 | 36.46 | 35.83 | 36.37 | 78,369 | +0.35(+0.98%) |
Jul 19, 2018 | 35.00 | 36.05 | 34.72 | 36.02 | 159,737 | +0.90(+2.57%) |
Jul 18, 2018 | 34.97 | 35.17 | 34.85 | 35.11 | 60,289 | +0.15(+0.43%) |
Jul 17, 2018 | 35.06 | 35.24 | 34.79 | 34.96 | 98,514 | -0.10(-0.30%) |
Jul 16, 2018 | 34.83 | 35.09 | 34.83 | 35.07 | 58,253 | +0.24(+0.69%) |
Jul 13, 2018 | 35.19 | 35.19 | 34.80 | 34.83 | 57,937 | -0.39(-1.11%) |
Jul 12, 2018 | 35.50 | 35.64 | 34.89 | 35.22 | 77,195 | -0.24(-0.68%) |
Jul 11, 2018 | 35.50 | 35.80 | 35.34 | 35.46 | 58,973 | -0.22(-0.63%) |
Jul 10, 2018 | 36.37 | 36.37 | 35.43 | 35.68 | 69,818 | -0.56(-1.54%) |
Jul 09, 2018 | 35.98 | 36.29 | 35.98 | 36.24 | 94,594 | +0.42(+1.18%) |
Jul 06, 2018 | 35.58 | 35.92 | 35.55 | 35.82 | 58,311 | +0.22(+0.61%) |
Jul 05, 2018 | 35.38 | 35.62 | 35.13 | 35.60 | 96,513 | +0.34(+0.95%) |
Jul 03, 2018 | 35.27 | 35.27 | 35.27 | 0 | +0.07(+0.20%) | |
Jul 02, 2018 | 34.36 | 35.19 | 34.36 | 35.19 | 114,789 | +0.68(+1.97%) |
Jun 29, 2018 | 34.97 | 35.18 | 34.50 | 34.51 | 169,140 | -0.03(-0.09%) |
Jun 28, 2018 | 34.79 | 35.10 | 34.51 | 34.55 | 86,027 | -0.25(-0.71%) |
Jun 27, 2018 | 35.42 | 35.42 | 34.78 | 34.79 | 104,035 | -0.56(-1.58%) |
Jun 26, 2018 | 35.24 | 35.52 | 34.91 | 35.35 | 97,695 | +0.18(+0.50%) |
Jun 25, 2018 | 35.40 | 35.46 | 35.00 | 35.18 | 103,171 | -0.30(-0.85%) |
Jun 22, 2018 | 36.21 | 36.24 | 34.88 | 35.48 | 260,108 | -0.58(-1.62%) |
Jun 21, 2018 | 36.15 | 36.32 | 35.68 | 36.06 | 87,671 | -0.08(-0.22%) |
Jun 20, 2018 | 36.04 | 36.24 | 35.78 | 36.14 | 141,239 | +0.18(+0.49%) |
Jun 19, 2018 | 35.28 | 36.05 | 35.28 | 35.97 | 151,300 | +0.37(+1.03%) |
Jun 18, 2018 | 35.24 | 35.75 | 35.09 | 35.60 | 126,049 | +0.17(+0.47%) |
Jun 15, 2018 | 35.54 | 34.89 | 35.43 | 269,998 | +0.14(+0.38%) | |
Jun 14, 2018 | 35.28 | 35.34 | 34.86 | 35.30 | 95,871 | +0.05(+0.14%) |
Jun 13, 2018 | 35.23 | 35.58 | 35.02 | 35.25 | 111,197 | +0.03(+0.09%) |
Jun 12, 2018 | 35.46 | 35.52 | 35.10 | 35.22 | 114,909 | -0.25(-0.70%) |
Jun 11, 2018 | 36.29 | 36.32 | 35.28 | 35.46 | 161,441 | -0.59(-1.64%) |
Jun 08, 2018 | 36.49 | 36.93 | 36.01 | 36.06 | 192,937 | -0.77(-2.10%) |
Jun 07, 2018 | 36.84 | 37.07 | 36.64 | 36.83 | 77,124 | -0.01(-0.02%) |
Jun 06, 2018 | 36.55 | 36.92 | 36.39 | 36.84 | 148,829 | +0.34(+0.92%) |
Jun 05, 2018 | 36.42 | 36.66 | 36.19 | 36.50 | 129,111 | -0.10(-0.26%) |
Jun 04, 2018 | 36.69 | 36.69 | 36.26 | 36.60 | 162,057 | +0.03(+0.09%) |
Jun 01, 2018 | 36.32 | 36.65 | 36.32 | 36.57 | 108,805 | +0.51(+1.42%) |
May 31, 2018 | 36.34 | 36.49 | 35.96 | 36.06 | 103,689 | -0.33(-0.90%) |
May 30, 2018 | 36.01 | 36.43 | 35.98 | 36.38 | 100,210 | +0.63(+1.76%) |
May 29, 2018 | 35.86 | 35.90 | 35.20 | 35.75 | 120,829 | -0.34(-0.95%) |
May 25, 2018 | 36.10 | 36.10 | 36.10 | 0 | -0.02(-0.04%) | |
May 24, 2018 | 36.06 | 36.14 | 35.49 | 36.11 | 55,345 | -0.09(-0.24%) |
May 23, 2018 | 36.19 | 36.27 | 35.73 | 36.20 | 67,608 | -0.09(-0.24%) |
May 22, 2018 | 36.32 | 36.65 | 36.01 | 36.29 | 96,051 | +0.06(+0.15%) |
May 21, 2018 | 35.94 | 36.37 | 35.57 | 36.23 | 140,425 | +0.31(+0.87%) |
May 18, 2018 | 36.06 | 36.18 | 32.30 | 35.92 | 443,479 | +0.06(+0.16%) |
May 17, 2018 | 35.44 | 35.99 | 35.24 | 35.86 | 149,143 | +0.41(+1.15%) |
May 16, 2018 | 35.13 | 35.66 | 34.79 | 35.46 | 192,371 | +0.44(+1.25%) |
May 15, 2018 | 34.81 | 35.37 | 34.81 | 35.02 | 134,455 | +0.16(+0.46%) |
May 14, 2018 | 35.46 | 35.50 | 34.75 | 34.86 | 120,433 | -0.50(-1.42%) |
May 11, 2018 | 35.40 | 35.58 | 34.99 | 35.36 | 211,763 | -0.08(-0.23%) |
May 10, 2018 | 35.34 | 35.52 | 35.17 | 35.44 | 212,329 | +0.10(+0.27%) |
May 09, 2018 | 35.10 | 35.52 | 34.84 | 35.34 | 74,140 | +0.30(+0.87%) |
May 08, 2018 | 34.63 | 35.08 | 34.63 | 35.04 | 67,350 | +0.45(+1.32%) |
May 07, 2018 | 34.47 | 34.89 | 34.30 | 34.59 | 56,695 | +0.23(+0.67%) |
May 04, 2018 | 33.83 | 34.71 | 33.71 | 34.36 | 181,694 | +0.46(+1.37%) |
May 03, 2018 | 34.22 | 34.28 | 33.71 | 33.89 | 77,550 | -0.51(-1.49%) |
May 02, 2018 | 34.23 | 34.53 | 33.75 | 34.40 | 89,114 | +0.10(+0.30%) |