Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.23 | 33.36 | 33.23 | 33.28 | 3,625 | +0.21(+0.64%) |
Jul 30, 2018 | 33.28 | 33.28 | 33.07 | 33.07 | 3,853 | -0.29(-0.88%) |
Jul 27, 2018 | 33.63 | 33.63 | 33.29 | 33.36 | 1,600 | -0.24(-0.71%) |
Jul 26, 2018 | 33.53 | 33.64 | 33.53 | 33.60 | 2,736 | +0.20(+0.60%) |
Jul 25, 2018 | 33.20 | 33.40 | 33.17 | 33.40 | 1,057 | +0.19(+0.56%) |
Jul 24, 2018 | 33.31 | 33.37 | 33.07 | 33.21 | 4,426 | +0.02(+0.07%) |
Jul 23, 2018 | 33.17 | 33.27 | 33.17 | 33.19 | 7,753 | -0.10(-0.30%) |
Jul 20, 2018 | 33.28 | 33.35 | 33.24 | 33.29 | 2,659 | -0.05(-0.14%) |
Jul 19, 2018 | 33.31 | 33.34 | 33.31 | 33.34 | 2,118 | -0.00(-0.01%) |
Jul 18, 2018 | 33.30 | 33.34 | 33.27 | 33.34 | 751 | +0.05(+0.16%) |
Jul 17, 2018 | 33.03 | 33.30 | 33.03 | 33.29 | 1,400 | +0.26(+0.77%) |
Jul 16, 2018 | 33.15 | 33.15 | 33.03 | 33.03 | 2,071 | -0.18(-0.54%) |
Jul 13, 2018 | 33.12 | 33.25 | 33.12 | 33.21 | 1,985 | +0.03(+0.08%) |
Jul 12, 2018 | 33.11 | 33.19 | 33.06 | 33.18 | 8,528 | +0.20(+0.61%) |
Jul 11, 2018 | 33.10 | 33.10 | 32.89 | 32.98 | 7,323 | -0.15(-0.44%) |
Jul 10, 2018 | 33.21 | 33.25 | 33.13 | 33.13 | 1,370 | +0.12(+0.36%) |
Jul 09, 2018 | 32.92 | 33.04 | 32.91 | 33.01 | 1,938 | +0.19(+0.58%) |
Jul 06, 2018 | 32.70 | 32.85 | 32.70 | 32.82 | 2,005 | +0.35(+1.08%) |
Jul 05, 2018 | 32.42 | 32.52 | 32.39 | 32.47 | 9,628 | +0.22(+0.69%) |
Jul 03, 2018 | 32.25 | 32.25 | 32.25 | 0 | -0.12(-0.38%) | |
Jul 02, 2018 | 32.07 | 32.39 | 32.07 | 32.37 | 4,513 | -0.21(-0.63%) |
Jun 29, 2018 | 32.60 | 32.58 | 1,362 | +0.27(+0.84%) | ||
Jun 28, 2018 | 32.01 | 32.31 | 32.01 | 32.30 | 3,997 | +0.02(+0.08%) |
Jun 27, 2018 | 32.69 | 32.69 | 32.28 | 32.28 | 1,020 | -0.34(-1.04%) |
Jun 26, 2018 | 32.59 | 32.68 | 32.59 | 32.62 | 2,732 | +0.07(+0.22%) |
Jun 25, 2018 | 32.77 | 32.77 | 32.47 | 32.55 | 2,582 | -0.71(-2.14%) |
Jun 22, 2018 | 33.22 | 33.26 | 33.22 | 33.26 | 909 | +0.15(+0.45%) |
Jun 21, 2018 | 33.32 | 34.00 | 33.11 | 33.11 | 6,025 | -0.37(-1.12%) |
Jun 20, 2018 | 33.48 | 33.48 | 33.46 | 33.48 | 1,344 | +0.09(+0.26%) |
Jun 19, 2018 | 33.43 | 33.44 | 33.19 | 33.40 | 7,200 | -0.12(-0.36%) |
Jun 18, 2018 | 33.52 | 33.52 | 33.52 | 33.52 | 272 | -0.12(-0.36%) |
Jun 15, 2018 | 33.65 | 33.58 | 33.64 | 1,712 | -0.04(-0.12%) | |
Jun 14, 2018 | 33.73 | 33.73 | 33.60 | 33.68 | 11,682 | +0.06(+0.18%) |
Jun 13, 2018 | 33.77 | 33.77 | 33.53 | 33.62 | 12,275 | -0.04(-0.12%) |
Jun 12, 2018 | 33.54 | 33.66 | 33.54 | 33.66 | 3,080 | -0.00(-0.01%) |
Jun 11, 2018 | 33.59 | 33.72 | 33.58 | 33.66 | 4,009 | +0.15(+0.46%) |
Jun 08, 2018 | 33.44 | 33.54 | 33.38 | 33.51 | 3,381 | +0.09(+0.26%) |
Jun 07, 2018 | 33.65 | 33.65 | 33.39 | 33.42 | 2,942 | +0.07(+0.21%) |
Jun 06, 2018 | 33.35 | 33.35 | 1,173 | +0.19(+0.57%) | ||
Jun 05, 2018 | 33.07 | 33.16 | 33.01 | 33.16 | 934 | +0.11(+0.35%) |
Jun 04, 2018 | 32.99 | 33.05 | 32.93 | 33.05 | 4,616 | +0.16(+0.50%) |
Jun 01, 2018 | 32.79 | 32.92 | 32.74 | 32.88 | 4,873 | +0.30(+0.93%) |
May 31, 2018 | 32.79 | 32.79 | 32.54 | 32.58 | 2,801 | -0.29(-0.87%) |
May 30, 2018 | 32.74 | 32.87 | 32.74 | 32.87 | 1,904 | +0.40(+1.22%) |
May 29, 2018 | 32.69 | 32.69 | 32.35 | 32.47 | 4,282 | -0.30(-0.91%) |
May 25, 2018 | 32.77 | 32.77 | 32.77 | 0 | +0.02(+0.07%) | |
May 24, 2018 | 32.72 | 32.75 | 32.63 | 32.75 | 1,843 | +0.12(+0.37%) |
May 23, 2018 | 32.55 | 32.63 | 32.52 | 32.63 | 4,535 | +0.04(+0.11%) |
May 22, 2018 | 32.75 | 32.82 | 32.59 | 32.59 | 4,178 | -0.08(-0.24%) |
May 21, 2018 | 32.72 | 32.74 | 32.66 | 32.67 | 1,120 | +0.18(+0.54%) |
May 18, 2018 | 32.49 | 32.60 | 32.43 | 32.49 | 6,939 | +0.02(+0.05%) |
May 17, 2018 | 32.41 | 32.55 | 32.41 | 32.48 | 3,080 | +0.04(+0.12%) |
May 16, 2018 | 32.15 | 32.50 | 32.15 | 32.44 | 3,063 | +0.25(+0.77%) |
May 15, 2018 | 31.94 | 32.31 | 31.94 | 32.19 | 6,119 | -0.25(-0.77%) |
May 14, 2018 | 32.38 | 32.52 | 32.38 | 32.44 | 3,863 | +0.07(+0.22%) |
May 11, 2018 | 32.40 | 32.44 | 32.31 | 32.37 | 6,403 | +0.06(+0.17%) |
May 10, 2018 | 32.14 | 32.32 | 32.14 | 32.32 | 5,822 | +0.40(+1.26%) |
May 09, 2018 | 31.81 | 31.99 | 31.73 | 31.91 | 7,165 | +0.29(+0.92%) |
May 08, 2018 | 31.67 | 31.74 | 31.62 | 31.62 | 2,566 | -0.03(-0.09%) |
May 07, 2018 | 31.76 | 31.76 | 31.59 | 31.65 | 6,872 | +0.20(+0.64%) |
May 04, 2018 | 30.90 | 31.47 | 30.84 | 31.45 | 8,192 | +0.32(+1.03%) |
May 03, 2018 | 31.12 | 31.18 | 30.90 | 31.13 | 8,620 | -0.39(-1.24%) |
May 02, 2018 | 31.51 | 31.55 | 31.42 | 31.52 | 3,587 | +0.27(+0.86%) |