Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.32 | 33.53 | 33.32 | 33.47 | 12,972 | +0.21(+0.63%) |
Jul 30, 2018 | 33.46 | 33.46 | 33.23 | 33.26 | 134,477 | -0.18(-0.55%) |
Jul 27, 2018 | 33.78 | 33.78 | 33.37 | 33.45 | 27,005 | -0.22(-0.65%) |
Jul 26, 2018 | 33.64 | 33.73 | 33.61 | 33.67 | 102,818 | +0.09(+0.27%) |
Jul 25, 2018 | 33.39 | 33.57 | 33.32 | 33.57 | 24,398 | +0.23(+0.70%) |
Jul 24, 2018 | 33.46 | 33.50 | 33.23 | 33.34 | 16,451 | +0.05(+0.15%) |
Jul 23, 2018 | 33.17 | 33.31 | 33.17 | 33.29 | 18,935 | +0.06(+0.17%) |
Jul 20, 2018 | 33.28 | 33.33 | 33.23 | 33.23 | 26,597 | -0.09(-0.28%) |
Jul 19, 2018 | 33.27 | 33.39 | 33.27 | 33.33 | 18,960 | -0.06(-0.19%) |
Jul 18, 2018 | 33.25 | 33.42 | 33.25 | 33.39 | 24,114 | +0.09(+0.26%) |
Jul 17, 2018 | 33.12 | 33.35 | 33.07 | 33.30 | 27,837 | +0.14(+0.44%) |
Jul 16, 2018 | 33.25 | 33.25 | 33.11 | 33.16 | 14,592 | -0.08(-0.23%) |
Jul 13, 2018 | 33.29 | 33.29 | 33.18 | 33.23 | 19,625 | +0.03(+0.08%) |
Jul 12, 2018 | 33.17 | 33.21 | 33.03 | 33.21 | 10,551 | +0.28(+0.86%) |
Jul 11, 2018 | 33.05 | 33.05 | 32.91 | 32.92 | 26,748 | -0.24(-0.73%) |
Jul 10, 2018 | 33.15 | 33.19 | 33.12 | 33.16 | 12,467 | +0.07(+0.20%) |
Jul 09, 2018 | 32.93 | 33.10 | 32.93 | 33.10 | 38,814 | +0.34(+1.04%) |
Jul 06, 2018 | 32.44 | 32.84 | 32.44 | 32.76 | 15,903 | +0.24(+0.73%) |
Jul 05, 2018 | 32.37 | 32.52 | 32.33 | 32.52 | 19,690 | +0.25(+0.79%) |
Jul 03, 2018 | 32.26 | 32.26 | 32.26 | 0 | -0.02(-0.06%) | |
Jul 02, 2018 | 32.23 | 32.31 | 32.13 | 32.28 | 11,647 | -0.06(-0.18%) |
Jun 29, 2018 | 32.58 | 32.34 | 32.34 | 103,933 | +0.09(+0.27%) | |
Jun 28, 2018 | 32.13 | 32.36 | 32.01 | 32.26 | 24,978 | +0.11(+0.33%) |
Jun 27, 2018 | 32.53 | 32.59 | 32.14 | 32.15 | 19,381 | -0.23(-0.71%) |
Jun 26, 2018 | 32.42 | 32.49 | 32.33 | 32.38 | 14,424 | +0.03(+0.09%) |
Jun 25, 2018 | 32.43 | 32.47 | 32.19 | 32.35 | 22,412 | -0.48(-1.47%) |
Jun 22, 2018 | 32.88 | 32.89 | 32.80 | 32.83 | 924,048 | +0.08(+0.25%) |
Jun 21, 2018 | 32.92 | 32.92 | 32.74 | 32.75 | 16,491 | -0.20(-0.61%) |
Jun 20, 2018 | 32.93 | 33.02 | 32.91 | 32.95 | 15,234 | +0.05(+0.14%) |
Jun 19, 2018 | 32.82 | 32.91 | 32.71 | 32.91 | 24,411 | -0.13(-0.40%) |
Jun 18, 2018 | 32.97 | 33.05 | 32.87 | 33.04 | 19,858 | -0.07(-0.20%) |
Jun 15, 2018 | 33.11 | 32.94 | 33.11 | 105,402 | +0.02(+0.05%) | |
Jun 14, 2018 | 33.09 | 33.19 | 33.04 | 33.09 | 128,695 | +0.01(+0.03%) |
Jun 13, 2018 | 33.31 | 33.31 | 33.05 | 33.08 | 100,941 | -0.07(-0.22%) |
Jun 12, 2018 | 33.31 | 33.31 | 33.10 | 33.15 | 162,828 | +0.02(+0.05%) |
Jun 11, 2018 | 33.03 | 33.18 | 33.03 | 33.13 | 21,399 | +0.06(+0.19%) |
Jun 08, 2018 | 32.91 | 33.07 | 32.85 | 33.07 | 23,380 | +0.12(+0.36%) |
Jun 07, 2018 | 33.01 | 33.04 | 32.84 | 32.95 | 27,289 | +0.05(+0.17%) |
Jun 06, 2018 | 32.92 | 32.69 | 32.90 | 69,595 | +0.19(+0.59%) | |
Jun 05, 2018 | 32.64 | 32.73 | 32.60 | 32.71 | 21,931 | +0.06(+0.18%) |
Jun 04, 2018 | 32.71 | 32.71 | 32.58 | 32.65 | 23,613 | +0.15(+0.46%) |
Jun 01, 2018 | 32.41 | 32.51 | 32.39 | 32.50 | 11,670 | +0.34(+1.05%) |
May 31, 2018 | 32.40 | 32.40 | 32.14 | 32.16 | 15,119 | -0.28(-0.85%) |
May 30, 2018 | 32.21 | 32.47 | 32.21 | 32.44 | 10,033 | +0.38(+1.18%) |
May 29, 2018 | 32.23 | 32.26 | 31.88 | 32.06 | 54,825 | -0.32(-0.97%) |
May 25, 2018 | 32.37 | 32.37 | 32.37 | 0 | -0.07(-0.21%) | |
May 24, 2018 | 32.44 | 32.50 | 32.27 | 32.44 | 16,908 | +0.01(+0.04%) |
May 23, 2018 | 32.29 | 32.48 | 32.26 | 32.43 | 44,713 | -0.01(-0.04%) |
May 22, 2018 | 32.57 | 32.61 | 32.42 | 32.44 | 14,101 | -0.05(-0.15%) |
May 21, 2018 | 32.49 | 32.60 | 32.49 | 32.49 | 25,263 | +0.15(+0.47%) |
May 18, 2018 | 32.34 | 32.39 | 32.29 | 32.34 | 32,067 | -0.02(-0.06%) |
May 17, 2018 | 32.36 | 32.48 | 32.31 | 32.36 | 92,083 | +0.00(+0.01%) |
May 16, 2018 | 32.18 | 32.41 | 32.18 | 32.36 | 42,126 | +0.18(+0.57%) |
May 15, 2018 | 32.36 | 32.36 | 32.12 | 32.17 | 16,099 | -0.20(-0.62%) |
May 14, 2018 | 32.52 | 32.53 | 32.33 | 32.38 | 37,560 | +0.02(+0.07%) |
May 11, 2018 | 32.41 | 32.45 | 32.27 | 32.35 | 106,607 | +0.01(+0.04%) |
May 10, 2018 | 32.14 | 32.37 | 32.14 | 32.34 | 130,061 | +0.33(+1.04%) |
May 09, 2018 | 31.82 | 32.07 | 31.82 | 32.01 | 33,675 | +0.26(+0.82%) |
May 08, 2018 | 31.76 | 31.78 | 31.64 | 31.75 | 31,142 | -0.01(-0.03%) |
May 07, 2018 | 31.79 | 31.86 | 31.71 | 31.76 | 67,168 | +0.09(+0.29%) |
May 04, 2018 | 31.22 | 31.75 | 31.18 | 31.67 | 12,505 | +0.38(+1.23%) |
May 03, 2018 | 31.21 | 31.34 | 30.88 | 31.28 | 63,017 | -0.07(-0.23%) |
May 02, 2018 | 31.54 | 31.61 | 31.34 | 31.36 | 100,124 | -0.20(-0.64%) |