Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.98 | 34.98 | 34.89 | 34.91 | 15,170 | -0.07(-0.20%) |
Jul 30, 2018 | 35.16 | 35.16 | 34.98 | 34.98 | 18,613 | -0.25(-0.71%) |
Jul 27, 2018 | 35.42 | 35.42 | 35.23 | 35.23 | 2,104 | +0.07(+0.20%) |
Jul 26, 2018 | 35.22 | 35.22 | 35.16 | 35.16 | 529 | +0.10(+0.29%) |
Jul 25, 2018 | 35.05 | 35.06 | 35.05 | 35.06 | 662 | -0.14(-0.40%) |
Jul 24, 2018 | 35.28 | 35.28 | 35.20 | 35.20 | 1,742 | +0.20(+0.57%) |
Jul 23, 2018 | 34.89 | 35.00 | 34.89 | 35.00 | 1,013 | +0.10(+0.29%) |
Jul 20, 2018 | 34.83 | 34.90 | 34.83 | 34.90 | 533 | -0.16(-0.46%) |
Jul 19, 2018 | 34.95 | 35.06 | 34.95 | 35.06 | 1,263 | +0.05(+0.14%) |
Jul 18, 2018 | 34.97 | 35.01 | 34.97 | 35.01 | 535 | +0.00(+0.00%) |
Jul 17, 2018 | 34.70 | 35.01 | 34.70 | 35.01 | 2,893 | +0.36(+1.04%) |
Jul 16, 2018 | 34.76 | 34.76 | 34.64 | 34.65 | 6,190 | -0.07(-0.20%) |
Jul 13, 2018 | 34.76 | 34.76 | 34.71 | 34.72 | 1,181 | +0.12(+0.35%) |
Jul 12, 2018 | 34.58 | 34.61 | 34.57 | 34.60 | 4,430 | +0.14(+0.41%) |
Jul 11, 2018 | 34.49 | 34.49 | 34.46 | 34.46 | 7,699 | -0.37(-1.06%) |
Jul 10, 2018 | 34.84 | 34.90 | 34.82 | 34.83 | 1,763 | +0.09(+0.26%) |
Jul 09, 2018 | 34.76 | 34.76 | 34.74 | 34.74 | 354 | +0.21(+0.61%) |
Jul 06, 2018 | 34.39 | 34.53 | 34.37 | 34.53 | 11,662 | +0.18(+0.52%) |
Jul 05, 2018 | 34.34 | 34.35 | 34.28 | 34.35 | 11,754 | -0.09(-0.26%) |
Jul 04, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 851 | -0.06(-0.17%) |
Jul 03, 2018 | 34.59 | 34.59 | 34.50 | 34.50 | 1,868 | -0.46(-1.32%) |
Jun 29, 2018 | 34.96 | 34.96 | 34.96 | 0 | -0.23(-0.65%) | |
Jun 28, 2018 | 35.20 | 35.20 | 35.12 | 35.19 | 4,187 | -0.17(-0.48%) |
Jun 27, 2018 | 35.52 | 35.61 | 35.36 | 35.36 | 4,694 | -0.24(-0.67%) |
Jun 26, 2018 | 35.50 | 35.66 | 35.50 | 35.60 | 7,708 | +0.19(+0.54%) |
Jun 25, 2018 | 35.55 | 35.55 | 35.25 | 35.41 | 17,963 | -0.52(-1.45%) |
Jun 22, 2018 | 35.97 | 36.01 | 35.93 | 35.93 | 5,648 | +0.07(+0.20%) |
Jun 21, 2018 | 35.94 | 35.94 | 35.86 | 35.86 | 1,455 | -0.18(-0.50%) |
Jun 20, 2018 | 36.07 | 36.07 | 35.99 | 36.04 | 5,698 | +0.16(+0.45%) |
Jun 19, 2018 | 35.79 | 35.88 | 35.78 | 35.88 | 2,198 | -0.22(-0.61%) |
Jun 18, 2018 | 35.94 | 36.10 | 35.94 | 36.10 | 1,191 | -0.10(-0.28%) |
Jun 15, 2018 | 36.20 | 36.10 | 36.20 | 790 | +0.00(+0.00%) | |
Jun 14, 2018 | 36.17 | 36.27 | 36.17 | 36.20 | 3,424 | +0.02(+0.06%) |
Jun 13, 2018 | 36.20 | 36.20 | 36.18 | 36.18 | 926 | -0.05(-0.14%) |
Jun 12, 2018 | 36.20 | 36.29 | 36.20 | 36.23 | 2,820 | -0.24(-0.66%) |
Jun 11, 2018 | 36.47 | 36.47 | 36.47 | 36.47 | 208 | +0.28(+0.77%) |
Jun 08, 2018 | 36.28 | 36.28 | 36.19 | 36.19 | 1,673 | -0.14(-0.39%) |
Jun 07, 2018 | 36.36 | 36.37 | 36.31 | 36.33 | 14,479 | +0.13(+0.36%) |
Jun 06, 2018 | 35.93 | 36.20 | 35.92 | 36.20 | 1,948 | +0.04(+0.11%) |
Jun 05, 2018 | 36.19 | 36.19 | 36.16 | 36.16 | 752 | +0.10(+0.28%) |
Jun 04, 2018 | 36.15 | 36.16 | 36.06 | 36.06 | 6,917 | +0.12(+0.33%) |
Jun 01, 2018 | 35.94 | 35.94 | 35.88 | 35.94 | 3,392 | +0.37(+1.04%) |
May 31, 2018 | 35.66 | 35.70 | 35.57 | 35.57 | 15,536 | -0.05(-0.14%) |
May 30, 2018 | 35.76 | 35.76 | 35.59 | 35.62 | 698 | -0.10(-0.28%) |
May 29, 2018 | 35.93 | 35.93 | 35.67 | 35.72 | 1,344 | -0.23(-0.64%) |
May 28, 2018 | 35.61 | 36.05 | 35.61 | 35.95 | 5,572 | +0.07(+0.20%) |
May 25, 2018 | 35.96 | 35.96 | 35.88 | 35.88 | 2,294 | +0.12(+0.34%) |
May 24, 2018 | 35.86 | 35.93 | 35.60 | 35.76 | 12,086 | -0.05(-0.14%) |
May 23, 2018 | 35.76 | 35.82 | 35.75 | 35.81 | 5,117 | -0.05(-0.14%) |
May 22, 2018 | 35.81 | 35.90 | 35.78 | 35.86 | 2,471 | -0.08(-0.22%) |
May 18, 2018 | 35.94 | 35.94 | 35.94 | 0 | +0.09(+0.25%) | |
May 17, 2018 | 35.85 | 35.85 | 35.85 | 35.85 | 339 | +0.01(+0.03%) |
May 16, 2018 | 35.91 | 35.94 | 35.84 | 35.84 | 3,234 | -0.19(-0.53%) |
May 15, 2018 | 36.05 | 36.05 | 36.00 | 36.03 | 1,448 | -0.03(-0.08%) |
May 14, 2018 | 36.10 | 36.10 | 36.06 | 36.06 | 1,553 | +0.12(+0.33%) |
May 11, 2018 | 35.89 | 35.96 | 35.89 | 35.94 | 1,287 | +0.23(+0.64%) |
May 10, 2018 | 35.66 | 35.75 | 35.66 | 35.71 | 4,676 | +0.12(+0.32%) |
May 09, 2018 | 35.74 | 35.74 | 35.56 | 35.59 | 8,118 | -0.44(-1.21%) |
May 08, 2018 | 35.99 | 36.03 | 35.99 | 36.03 | 4,362 | +0.26(+0.73%) |
May 07, 2018 | 35.70 | 35.77 | 35.70 | 35.77 | 897 | -0.11(-0.31%) |
May 04, 2018 | 35.63 | 35.89 | 35.56 | 35.88 | 5,405 | +0.13(+0.36%) |
May 03, 2018 | 35.74 | 35.75 | 35.65 | 35.75 | 8,244 | +0.05(+0.14%) |
May 02, 2018 | 35.82 | 35.82 | 35.70 | 35.70 | 3,693 | -0.05(-0.14%) |