Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.68 | 33.80 | 33.68 | 33.72 | 1,141 | -0.04(-0.11%) |
Jul 30, 2018 | 33.74 | 33.84 | 33.74 | 33.75 | 1,295 | +0.13(+0.37%) |
Jul 27, 2018 | 33.64 | 33.84 | 33.63 | 33.63 | 2,999 | -0.04(-0.13%) |
Jul 26, 2018 | 33.92 | 33.92 | 33.64 | 33.67 | 3,042 | -0.42(-1.24%) |
Jul 25, 2018 | 33.66 | 34.09 | 33.33 | 34.09 | 2,538 | +0.20(+0.59%) |
Jul 24, 2018 | 33.98 | 34.11 | 33.89 | 33.89 | 4,876 | +0.63(+1.89%) |
Jul 23, 2018 | 33.26 | 33.26 | 33.21 | 33.26 | 1,362 | -0.18(-0.54%) |
Jul 20, 2018 | 33.29 | 33.45 | 33.29 | 33.45 | 1,623 | -0.10(-0.30%) |
Jul 19, 2018 | 33.41 | 33.60 | 33.41 | 33.54 | 3,184 | -0.12(-0.35%) |
Jul 18, 2018 | 33.84 | 33.84 | 33.66 | 33.66 | 2,751 | -0.05(-0.16%) |
Jul 17, 2018 | 33.31 | 33.72 | 33.31 | 33.72 | 550 | +0.54(+1.63%) |
Jul 16, 2018 | 33.20 | 33.21 | 33.15 | 33.18 | 1,138 | -0.22(-0.64%) |
Jul 13, 2018 | 33.24 | 33.39 | 33.24 | 33.39 | 1,000 | +0.05(+0.13%) |
Jul 12, 2018 | 33.28 | 33.35 | 33.28 | 33.35 | 3,284 | +0.18(+0.56%) |
Jul 11, 2018 | 33.47 | 33.47 | 33.16 | 33.16 | 1,811 | -0.76(-2.24%) |
Jul 10, 2018 | 33.86 | 33.92 | 33.86 | 33.92 | 5,039 | +0.18(+0.53%) |
Jul 09, 2018 | 33.70 | 33.85 | 33.70 | 33.74 | 11,250 | +0.16(+0.47%) |
Jul 06, 2018 | 33.34 | 33.58 | 33.34 | 33.58 | 3,841 | +0.25(+0.74%) |
Jul 05, 2018 | 33.33 | 33.54 | 33.25 | 33.34 | 53,734 | +0.35(+1.05%) |
Jul 03, 2018 | 32.99 | 32.99 | 32.99 | 0 | -0.06(-0.18%) | |
Jul 02, 2018 | 33.11 | 33.24 | 33.05 | 33.05 | 2,087 | -0.41(-1.24%) |
Jun 29, 2018 | 33.60 | 33.60 | 33.46 | 33.46 | 1,571 | +0.03(+0.08%) |
Jun 28, 2018 | 33.32 | 33.51 | 33.30 | 33.44 | 8,898 | -0.20(-0.59%) |
Jun 27, 2018 | 33.77 | 33.92 | 33.63 | 33.63 | 9,217 | -0.32(-0.93%) |
Jun 26, 2018 | 33.89 | 34.06 | 33.89 | 33.95 | 2,983 | +0.03(+0.08%) |
Jun 25, 2018 | 34.20 | 34.20 | 33.91 | 33.92 | 3,263 | -0.72(-2.09%) |
Jun 22, 2018 | 34.44 | 34.69 | 34.44 | 34.65 | 1,914 | +0.04(+0.12%) |
Jun 21, 2018 | 34.93 | 34.93 | 34.55 | 34.61 | 3,996 | -0.70(-1.99%) |
Jun 20, 2018 | 35.30 | 35.31 | 35.30 | 35.31 | 630 | +0.02(+0.05%) |
Jun 19, 2018 | 35.36 | 35.52 | 35.28 | 35.29 | 2,080 | -0.68(-1.90%) |
Jun 18, 2018 | 35.98 | 35.98 | 35.97 | 35.98 | 16,591 | -0.03(-0.07%) |
Jun 15, 2018 | 36.40 | 35.98 | 36.00 | 2,064 | -0.40(-1.09%) | |
Jun 14, 2018 | 36.59 | 36.59 | 36.36 | 36.40 | 2,352 | -0.12(-0.32%) |
Jun 13, 2018 | 36.62 | 36.62 | 36.48 | 36.52 | 2,743 | +0.02(+0.05%) |
Jun 12, 2018 | 36.56 | 36.56 | 36.50 | 36.50 | 1,720 | -0.11(-0.29%) |
Jun 11, 2018 | 36.57 | 36.66 | 36.56 | 36.61 | 4,347 | +0.00(+0.00%) |
Jun 07, 2018 | 36.61 | 36.61 | 36.61 | 34 | +0.17(+0.46%) | |
Jun 06, 2018 | 36.39 | 36.44 | 36.39 | 36.44 | 2,372 | +0.40(+1.11%) |
Jun 05, 2018 | 36.12 | 36.12 | 35.98 | 36.04 | 2,019 | -0.17(-0.47%) |
Jun 04, 2018 | 36.18 | 36.23 | 36.16 | 36.21 | 3,481 | +0.44(+1.24%) |
Jun 01, 2018 | 35.78 | 35.78 | 35.76 | 35.76 | 525 | +0.39(+1.11%) |
May 31, 2018 | 35.27 | 35.37 | 35.22 | 35.37 | 1,558 | +0.15(+0.42%) |
May 30, 2018 | 34.96 | 35.22 | 34.96 | 35.22 | 983 | +0.39(+1.13%) |
May 29, 2018 | 35.16 | 35.16 | 34.75 | 34.83 | 7,635 | -0.69(-1.95%) |
May 25, 2018 | 35.52 | 35.52 | 35.52 | 0 | -0.28(-0.78%) | |
May 24, 2018 | 35.76 | 35.80 | 35.63 | 35.80 | 1,993 | -0.44(-1.20%) |
May 23, 2018 | 36.24 | 36.38 | 36.15 | 36.24 | 18,406 | -0.55(-1.48%) |
May 22, 2018 | 36.81 | 36.81 | 36.78 | 36.78 | 2,696 | +0.14(+0.39%) |
May 21, 2018 | 36.70 | 36.70 | 36.64 | 36.64 | 1,267 | +0.26(+0.72%) |
May 18, 2018 | 36.50 | 36.50 | 36.38 | 36.38 | 73,812 | -0.19(-0.52%) |
May 17, 2018 | 36.61 | 36.68 | 36.53 | 36.57 | 16,933 | +0.04(+0.10%) |
May 16, 2018 | 36.32 | 36.58 | 36.32 | 36.53 | 1,093 | +0.20(+0.55%) |
May 15, 2018 | 36.31 | 36.34 | 36.14 | 36.34 | 9,153 | -0.20(-0.55%) |
May 14, 2018 | 36.72 | 36.72 | 36.53 | 36.53 | 880 | -0.21(-0.58%) |
May 11, 2018 | 36.63 | 36.75 | 36.63 | 36.75 | 1,021 | +0.26(+0.70%) |
May 10, 2018 | 36.53 | 36.53 | 36.49 | 36.49 | 645 | +0.41(+1.12%) |
May 09, 2018 | 36.17 | 36.17 | 36.02 | 36.09 | 1,167 | -0.30(-0.82%) |
May 08, 2018 | 36.30 | 36.38 | 36.30 | 36.38 | 846 | -0.06(-0.17%) |
May 07, 2018 | 36.46 | 36.46 | 36.41 | 36.45 | 5,973 | -0.02(-0.05%) |
May 04, 2018 | 35.97 | 36.46 | 35.97 | 36.46 | 1,270 | +0.28(+0.76%) |
May 03, 2018 | 36.16 | 36.20 | 35.89 | 36.19 | 80,808 | -0.23(-0.63%) |
May 02, 2018 | 36.36 | 36.42 | 36.36 | 36.42 | 608 | +0.12(+0.32%) |