Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.22 | 34.59 | 34.17 | 34.47 | 718,968 | +0.33(+0.97%) |
Jul 30, 2018 | 34.39 | 34.49 | 34.11 | 34.14 | 1,203,734 | -0.24(-0.71%) |
Jul 27, 2018 | 34.98 | 35.03 | 34.29 | 34.38 | 2,228,869 | -0.57(-1.64%) |
Jul 26, 2018 | 34.80 | 35.12 | 34.76 | 34.96 | 817,389 | +0.17(+0.49%) |
Jul 25, 2018 | 34.64 | 34.79 | 34.50 | 34.79 | 733,722 | +0.13(+0.39%) |
Jul 24, 2018 | 35.19 | 35.21 | 34.53 | 34.65 | 1,001,347 | -0.39(-1.12%) |
Jul 23, 2018 | 34.97 | 35.10 | 34.87 | 35.04 | 445,344 | +0.04(+0.11%) |
Jul 20, 2018 | 35.11 | 35.15 | 34.98 | 35.01 | 1,955,880 | -0.15(-0.43%) |
Jul 19, 2018 | 34.91 | 35.19 | 34.80 | 35.16 | 697,423 | +0.18(+0.53%) |
Jul 18, 2018 | 34.85 | 34.99 | 34.70 | 34.97 | 1,147,926 | +0.11(+0.32%) |
Jul 17, 2018 | 34.63 | 34.92 | 34.63 | 34.86 | 692,430 | +0.19(+0.56%) |
Jul 16, 2018 | 34.87 | 34.93 | 34.54 | 34.67 | 778,735 | -0.16(-0.46%) |
Jul 13, 2018 | 34.89 | 35.05 | 34.80 | 34.83 | 660,251 | -0.05(-0.15%) |
Jul 12, 2018 | 34.92 | 34.92 | 34.65 | 34.88 | 623,057 | +0.15(+0.42%) |
Jul 11, 2018 | 34.79 | 35.00 | 34.71 | 34.73 | 611,991 | -0.25(-0.72%) |
Jul 10, 2018 | 35.19 | 35.22 | 34.84 | 34.99 | 933,867 | -0.14(-0.41%) |
Jul 09, 2018 | 34.99 | 35.13 | 34.92 | 35.13 | 1,165,050 | +0.28(+0.79%) |
Jul 06, 2018 | 34.55 | 34.89 | 34.47 | 34.85 | 756,008 | +0.30(+0.87%) |
Jul 05, 2018 | 34.38 | 34.55 | 34.18 | 34.55 | 1,353,055 | +0.34(+1.00%) |
Jul 03, 2018 | 34.21 | 34.21 | 34.21 | 0 | +0.09(+0.27%) | |
Jul 02, 2018 | 33.73 | 34.12 | 33.66 | 34.12 | 5,996,962 | +0.20(+0.60%) |
Jun 29, 2018 | 34.19 | 33.92 | 33.92 | 816,402 | -0.02(-0.07%) | |
Jun 28, 2018 | 33.74 | 34.01 | 33.57 | 33.94 | 767,890 | +0.17(+0.49%) |
Jun 27, 2018 | 34.36 | 34.44 | 33.76 | 33.78 | 1,128,784 | -0.55(-1.60%) |
Jun 26, 2018 | 34.18 | 34.41 | 34.08 | 34.32 | 737,407 | +0.18(+0.54%) |
Jun 25, 2018 | 34.61 | 34.63 | 33.98 | 34.14 | 943,454 | -0.59(-1.70%) |
Jun 22, 2018 | 34.94 | 34.95 | 34.65 | 34.73 | 713,527 | -0.04(-0.11%) |
Jun 21, 2018 | 35.12 | 35.13 | 34.68 | 34.77 | 751,358 | -0.37(-1.06%) |
Jun 20, 2018 | 35.02 | 35.17 | 34.92 | 35.14 | 661,403 | +0.25(+0.71%) |
Jun 19, 2018 | 34.67 | 34.91 | 34.47 | 34.89 | 844,037 | +0.00(+0.01%) |
Jun 18, 2018 | 34.55 | 34.90 | 34.55 | 34.89 | 772,411 | +0.17(+0.50%) |
Jun 15, 2018 | 34.76 | 34.51 | 34.71 | 612,443 | -0.08(-0.22%) | |
Jun 14, 2018 | 34.80 | 34.82 | 34.58 | 34.79 | 659,331 | +0.14(+0.40%) |
Jun 13, 2018 | 34.85 | 34.86 | 34.62 | 34.65 | 1,033,839 | -0.16(-0.46%) |
Jun 12, 2018 | 34.71 | 34.90 | 34.66 | 34.81 | 699,188 | +0.12(+0.36%) |
Jun 11, 2018 | 34.66 | 34.75 | 34.61 | 34.69 | 586,030 | +0.05(+0.15%) |
Jun 08, 2018 | 34.51 | 34.65 | 34.47 | 34.64 | 671,296 | +0.11(+0.33%) |
Jun 07, 2018 | 34.66 | 34.70 | 34.35 | 34.52 | 882,822 | -0.12(-0.35%) |
Jun 06, 2018 | 34.64 | 34.64 | 1,092,547 | +0.27(+0.78%) | ||
Jun 05, 2018 | 34.18 | 34.38 | 34.13 | 34.38 | 926,591 | +0.20(+0.59%) |
Jun 04, 2018 | 34.12 | 34.18 | 33.94 | 34.17 | 1,154,898 | +0.15(+0.45%) |
Jun 01, 2018 | 33.99 | 34.11 | 33.94 | 34.02 | 911,831 | +0.26(+0.76%) |
May 31, 2018 | 34.07 | 34.12 | 33.72 | 33.76 | 1,192,625 | -0.32(-0.93%) |
May 30, 2018 | 33.74 | 34.16 | 33.74 | 34.08 | 733,032 | +0.50(+1.49%) |
May 29, 2018 | 33.45 | 33.71 | 33.30 | 33.58 | 864,503 | -0.06(-0.19%) |
May 25, 2018 | 33.64 | 33.64 | 33.64 | 0 | -0.07(-0.22%) | |
May 24, 2018 | 33.69 | 33.76 | 33.42 | 33.72 | 585,009 | +0.01(+0.04%) |
May 23, 2018 | 33.59 | 33.74 | 33.54 | 33.70 | 795,133 | +0.02(+0.05%) |
May 22, 2018 | 33.99 | 33.99 | 33.67 | 33.69 | 640,440 | -0.25(-0.73%) |
May 21, 2018 | 33.81 | 33.97 | 33.81 | 33.93 | 998,120 | +0.25(+0.74%) |
May 18, 2018 | 33.71 | 33.77 | 33.63 | 33.69 | 696,336 | +0.01(+0.04%) |
May 17, 2018 | 33.52 | 33.74 | 33.50 | 33.67 | 859,117 | +0.16(+0.48%) |
May 16, 2018 | 33.24 | 33.62 | 33.24 | 33.51 | 913,155 | +0.29(+0.86%) |
May 15, 2018 | 33.12 | 33.27 | 33.02 | 33.23 | 1,256,861 | -0.01(-0.03%) |
May 14, 2018 | 33.38 | 33.49 | 33.20 | 33.24 | 636,963 | -0.09(-0.26%) |
May 11, 2018 | 33.30 | 33.39 | 33.18 | 33.32 | 566,398 | +0.05(+0.15%) |
May 10, 2018 | 33.14 | 33.39 | 33.07 | 33.27 | 681,582 | +0.21(+0.63%) |
May 09, 2018 | 32.93 | 33.16 | 32.83 | 33.07 | 1,059,993 | +0.20(+0.60%) |
May 08, 2018 | 32.68 | 32.87 | 32.68 | 32.87 | 517,872 | +0.16(+0.49%) |
May 07, 2018 | 32.56 | 32.86 | 32.54 | 32.71 | 528,371 | +0.28(+0.85%) |
May 04, 2018 | 31.94 | 32.58 | 31.84 | 32.43 | 435,279 | +0.40(+1.23%) |
May 03, 2018 | 32.06 | 32.15 | 31.70 | 32.03 | 566,026 | -0.16(-0.49%) |
May 02, 2018 | 32.09 | 32.40 | 32.07 | 32.19 | 512,754 | +0.06(+0.19%) |