Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 34.94 | 34.94 | 34.43 | 34.64 | 37,015 | -0.03(-0.07%) |
Jul 30, 2018 | 35.00 | 35.22 | 34.46 | 34.67 | 18,296 | -0.27(-0.76%) |
Jul 27, 2018 | 35.10 | 35.10 | 34.64 | 34.93 | 31,419 | -0.09(-0.25%) |
Jul 26, 2018 | 34.71 | 35.19 | 34.68 | 35.02 | 59,005 | +0.51(+1.47%) |
Jul 25, 2018 | 35.03 | 35.03 | 33.42 | 34.51 | 20,932 | -0.52(-1.50%) |
Jul 24, 2018 | 35.28 | 35.28 | 34.81 | 35.04 | 16,055 | -0.11(-0.32%) |
Jul 23, 2018 | 34.89 | 35.30 | 34.89 | 35.15 | 29,483 | +0.24(+0.69%) |
Jul 20, 2018 | 35.16 | 35.32 | 34.77 | 34.91 | 35,722 | -0.26(-0.73%) |
Jul 19, 2018 | 34.87 | 35.25 | 34.87 | 35.16 | 39,341 | +0.20(+0.57%) |
Jul 18, 2018 | 34.20 | 35.08 | 34.20 | 34.97 | 53,575 | +0.77(+2.26%) |
Jul 17, 2018 | 34.37 | 34.94 | 34.03 | 34.19 | 40,279 | -0.09(-0.28%) |
Jul 16, 2018 | 34.01 | 34.67 | 33.94 | 34.29 | 44,626 | +0.27(+0.78%) |
Jul 13, 2018 | 34.35 | 35.03 | 33.78 | 34.02 | 16,165 | -0.32(-0.93%) |
Jul 12, 2018 | 35.22 | 35.22 | 34.16 | 34.34 | 32,639 | -0.40(-1.14%) |
Jul 11, 2018 | 34.80 | 35.11 | 34.61 | 34.73 | 28,611 | -0.08(-0.22%) |
Jul 10, 2018 | 35.47 | 35.69 | 34.79 | 34.81 | 30,449 | -0.59(-1.67%) |
Jul 09, 2018 | 35.33 | 35.75 | 34.88 | 35.41 | 55,924 | +0.17(+0.49%) |
Jul 06, 2018 | 35.34 | 35.77 | 33.94 | 35.23 | 87,213 | -0.05(-0.15%) |
Jul 05, 2018 | 34.67 | 35.39 | 34.58 | 35.28 | 43,788 | +0.72(+2.09%) |
Jul 03, 2018 | 34.56 | 34.56 | 34.56 | 0 | -0.02(-0.05%) | |
Jul 02, 2018 | 33.58 | 34.80 | 33.58 | 34.58 | 54,222 | +0.81(+2.39%) |
Jun 29, 2018 | 34.41 | 34.41 | 33.69 | 33.77 | 22,678 | -0.53(-1.55%) |
Jun 28, 2018 | 34.44 | 34.84 | 34.20 | 34.31 | 17,203 | -0.15(-0.42%) |
Jun 27, 2018 | 35.02 | 35.18 | 34.43 | 34.45 | 25,340 | -0.70(-1.98%) |
Jun 26, 2018 | 35.43 | 35.43 | 35.14 | 35.15 | 55,602 | +0.00(+0.00%) |
Jun 25, 2018 | 35.12 | 35.49 | 34.98 | 35.15 | 76,171 | -0.17(-0.49%) |
Jun 22, 2018 | 35.73 | 36.09 | 34.90 | 35.32 | 327,333 | -0.22(-0.63%) |
Jun 21, 2018 | 36.20 | 36.39 | 35.50 | 35.54 | 53,165 | -0.73(-2.01%) |
Jun 20, 2018 | 35.78 | 36.49 | 35.70 | 36.27 | 80,444 | +0.52(+1.44%) |
Jun 19, 2018 | 34.96 | 35.86 | 34.95 | 35.76 | 83,845 | +0.73(+2.09%) |
Jun 18, 2018 | 34.28 | 35.22 | 34.28 | 35.03 | 60,212 | +0.72(+2.10%) |
Jun 15, 2018 | 34.49 | 33.73 | 34.31 | 137,820 | +0.43(+1.27%) | |
Jun 14, 2018 | 34.06 | 34.06 | 33.76 | 33.88 | 59,736 | +0.05(+0.15%) |
Jun 13, 2018 | 34.10 | 34.64 | 33.56 | 33.82 | 215,836 | -0.28(-0.83%) |
Jun 12, 2018 | 33.93 | 34.31 | 33.46 | 34.11 | 36,029 | +0.27(+0.81%) |
Jun 11, 2018 | 34.43 | 34.63 | 33.71 | 33.83 | 35,934 | -0.61(-1.77%) |
Jun 08, 2018 | 34.47 | 34.76 | 34.34 | 34.44 | 23,274 | -0.02(-0.05%) |
Jun 07, 2018 | 34.80 | 34.93 | 34.32 | 34.46 | 16,984 | -0.21(-0.59%) |
Jun 06, 2018 | 33.92 | 34.69 | 33.43 | 34.67 | 30,820 | +0.83(+2.46%) |
Jun 05, 2018 | 34.37 | 34.37 | 33.56 | 33.83 | 29,785 | -0.32(-0.93%) |
Jun 04, 2018 | 32.80 | 34.33 | 32.24 | 34.15 | 75,134 | +1.54(+4.72%) |
Jun 01, 2018 | 32.37 | 32.96 | 32.23 | 32.61 | 82,266 | +0.42(+1.31%) |
May 31, 2018 | 32.41 | 32.57 | 32.03 | 32.19 | 31,504 | -0.21(-0.66%) |
May 30, 2018 | 31.93 | 32.71 | 31.93 | 32.41 | 60,120 | +0.56(+1.75%) |
May 29, 2018 | 31.87 | 32.26 | 31.51 | 31.85 | 43,432 | -0.19(-0.59%) |
May 25, 2018 | 32.04 | 32.04 | 32.04 | 0 | +0.17(+0.54%) | |
May 24, 2018 | 32.05 | 32.29 | 31.20 | 31.87 | 25,560 | -0.29(-0.91%) |
May 23, 2018 | 31.80 | 32.29 | 31.80 | 32.16 | 17,340 | +0.37(+1.16%) |
May 22, 2018 | 31.17 | 32.07 | 25.75 | 31.79 | 39,534 | +0.71(+2.29%) |
May 21, 2018 | 31.95 | 31.95 | 31.02 | 31.08 | 43,865 | -0.60(-1.90%) |
May 18, 2018 | 32.18 | 32.18 | 31.68 | 31.68 | 27,748 | -0.39(-1.20%) |
May 17, 2018 | 31.99 | 32.18 | 31.99 | 32.06 | 29,173 | +0.13(+0.40%) |
May 16, 2018 | 31.47 | 32.05 | 31.45 | 31.93 | 35,585 | +0.23(+0.73%) |
May 15, 2018 | 31.33 | 32.13 | 31.33 | 31.70 | 13,712 | -0.25(-0.78%) |
May 14, 2018 | 32.29 | 32.29 | 31.77 | 31.95 | 12,780 | -0.22(-0.69%) |
May 11, 2018 | 32.18 | 32.59 | 32.02 | 32.17 | 24,436 | -0.01(-0.03%) |
May 10, 2018 | 32.06 | 32.23 | 32.03 | 32.18 | 13,311 | +0.03(+0.08%) |
May 09, 2018 | 32.20 | 32.53 | 32.12 | 32.16 | 34,745 | -0.05(-0.16%) |
May 08, 2018 | 32.41 | 32.52 | 32.13 | 32.21 | 23,193 | -0.10(-0.32%) |
May 07, 2018 | 32.61 | 32.61 | 32.11 | 32.31 | 10,857 | -0.21(-0.63%) |
May 04, 2018 | 31.86 | 33.03 | 31.86 | 32.52 | 25,243 | +0.64(+1.99%) |
May 03, 2018 | 32.08 | 32.30 | 31.61 | 31.88 | 21,977 | -0.32(-0.99%) |
May 02, 2018 | 32.14 | 32.61 | 31.91 | 32.20 | 19,896 | +0.17(+0.54%) |