Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2016 | 34.05 | 34.05 | 34.04 | 34.04 | 1,085 | +0.02(+0.07%) |
Jul 28, 2016 | 34.04 | 34.04 | 34.01 | 34.01 | 1,849 | -0.01(-0.04%) |
Jul 27, 2016 | 34.03 | 34.03 | 34.03 | 34.03 | 732 | +0.00(+0.00%) |
Jul 26, 2016 | 34.03 | 34.03 | 34.03 | 34.03 | 318 | +0.00(+0.00%) |
Jul 25, 2016 | 34.00 | 34.03 | 34.00 | 34.03 | 1,373 | +0.01(+0.02%) |
Jul 22, 2016 | 34.02 | 34.02 | 34.02 | 34.02 | 946 | +0.00(+0.00%) |
Jul 21, 2016 | 33.99 | 34.02 | 33.99 | 34.02 | 1,066 | +0.03(+0.10%) |
Jul 20, 2016 | 34.01 | 34.01 | 33.99 | 33.99 | 2,507 | +0.00(+0.00%) |
Jul 19, 2016 | 34.02 | 34.02 | 33.99 | 33.99 | 1,510 | -0.02(-0.05%) |
Jul 18, 2016 | 34.02 | 34.04 | 34.00 | 34.00 | 3,705 | +0.03(+0.07%) |
Jul 15, 2016 | 34.00 | 34.01 | 33.98 | 33.98 | 14,818 | +0.03(+0.10%) |
Jul 14, 2016 | 33.95 | 33.95 | 33.93 | 33.94 | 3,671 | +0.02(+0.05%) |
Jul 13, 2016 | 33.94 | 33.95 | 33.93 | 33.93 | 5,918 | -0.00(-0.00%) |
Jul 12, 2016 | 33.92 | 33.96 | 33.92 | 33.93 | 4,488 | +0.01(+0.04%) |
Jul 11, 2016 | 33.93 | 33.93 | 33.90 | 33.91 | 369,638 | -0.04(-0.11%) |
Jul 08, 2016 | 33.96 | 33.96 | 33.95 | 33.95 | 561 | +0.00(+0.00%) |
Jul 07, 2016 | 33.95 | 33.95 | 33.95 | 33.95 | 387 | +0.05(+0.15%) |
Jul 06, 2016 | 33.88 | 33.96 | 33.88 | 33.90 | 1,537 | -0.05(-0.15%) |
Jul 05, 2016 | 33.99 | 33.99 | 33.94 | 33.95 | 1,485 | -0.01(-0.03%) |
Jul 01, 2016 | 33.96 | 33.96 | 33.96 | 33.96 | 826 | +0.07(+0.21%) |
Jun 30, 2016 | 33.89 | 33.89 | 33.88 | 33.89 | 1,753 | -0.07(-0.20%) |
Jun 29, 2016 | 33.91 | 33.96 | 33.89 | 33.96 | 1,118 | +0.08(+0.25%) |
Jun 28, 2016 | 33.87 | 33.93 | 33.87 | 33.87 | 3,010 | -0.08(-0.25%) |
Jun 27, 2016 | 33.87 | 33.97 | 33.87 | 33.96 | 15,245 | +0.05(+0.15%) |
Jun 24, 2016 | 33.88 | 33.93 | 33.88 | 33.90 | 3,423 | +0.02(+0.05%) |
Jun 23, 2016 | 33.91 | 33.95 | 33.88 | 33.89 | 2,352 | -0.02(-0.05%) |
Jun 22, 2016 | 33.91 | 33.92 | 33.88 | 33.90 | 4,107 | -0.03(-0.07%) |
Jun 21, 2016 | 33.91 | 33.93 | 33.91 | 33.93 | 1,394 | -0.02(-0.05%) |
Jun 20, 2016 | 33.97 | 33.97 | 33.92 | 33.95 | 2,067 | +0.06(+0.18%) |
Jun 17, 2016 | 33.88 | 33.88 | 33.88 | 33.88 | 641 | +0.01(+0.04%) |
Jun 16, 2016 | 33.95 | 33.96 | 33.87 | 33.87 | 6,736 | -0.06(-0.18%) |
Jun 15, 2016 | 33.93 | 33.93 | 33.93 | 33.93 | 144 | +0.03(+0.09%) |
Jun 14, 2016 | 33.94 | 33.94 | 33.90 | 33.90 | 1,143 | -0.07(-0.21%) |
Jun 13, 2016 | 33.96 | 33.97 | 33.85 | 33.97 | 680 | -0.01(-0.02%) |
Jun 10, 2016 | 33.85 | 33.98 | 33.85 | 33.98 | 686 | +0.05(+0.15%) |
Jun 09, 2016 | 33.85 | 33.93 | 33.85 | 33.93 | 2,944 | -0.04(-0.12%) |
Jun 08, 2016 | 33.99 | 33.99 | 33.88 | 33.97 | 2,496 | +0.12(+0.35%) |
Jun 07, 2016 | 33.90 | 33.95 | 33.85 | 33.85 | 5,871 | +0.01(+0.02%) |
Jun 06, 2016 | 33.87 | 33.91 | 33.85 | 33.85 | 2,396 | -0.05(-0.15%) |
Jun 03, 2016 | 33.90 | 33.90 | 33.86 | 33.90 | 4,806 | +0.00(+0.00%) |
Jun 02, 2016 | 33.90 | 33.90 | 33.90 | 33.90 | 389 | +0.04(+0.13%) |
Jun 01, 2016 | 33.83 | 33.93 | 33.83 | 33.85 | 7,163 | -0.11(-0.32%) |
May 31, 2016 | 33.91 | 33.96 | 33.91 | 33.96 | 338,652 | +0.13(+0.39%) |
May 27, 2016 | 33.87 | 33.83 | 33.83 | 33.83 | 7,799 | -0.02(-0.05%) |
May 26, 2016 | 33.83 | 33.85 | 33.83 | 33.85 | 7,390 | -0.02(-0.05%) |
May 25, 2016 | 33.87 | 33.87 | 33.87 | 33.87 | 626 | +0.02(+0.05%) |
May 24, 2016 | 33.86 | 33.86 | 33.85 | 33.85 | 1,229 | -0.03(-0.10%) |
May 23, 2016 | 33.87 | 33.88 | 33.87 | 33.88 | 779 | +0.01(+0.03%) |
May 20, 2016 | 33.86 | 33.92 | 33.86 | 33.87 | 1,800 | -0.05(-0.15%) |
May 19, 2016 | 33.97 | 33.97 | 33.92 | 33.92 | 1,564 | +0.08(+0.23%) |
May 18, 2016 | 33.91 | 33.91 | 33.85 | 33.85 | 6,607 | +0.00(+0.00%) |
May 17, 2016 | 33.98 | 33.98 | 33.83 | 33.85 | 8,346 | +0.03(+0.08%) |
May 16, 2016 | 33.82 | 33.82 | 33.82 | 33.82 | 664 | +0.01(+0.04%) |
May 12, 2016 | 33.82 | 33.84 | 33.81 | 33.81 | 11 | -0.00(-0.01%) |
May 11, 2016 | 33.82 | 33.87 | 33.81 | 33.81 | 1,323 | -0.06(-0.17%) |
May 10, 2016 | 33.85 | 33.87 | 33.85 | 33.87 | 269 | +0.04(+0.13%) |
May 06, 2016 | 33.83 | 33.83 | 33.81 | 33.83 | 29 | -0.01(-0.02%) |
May 05, 2016 | 33.82 | 33.84 | 33.81 | 33.84 | 3,000 | +0.03(+0.07%) |
May 04, 2016 | 33.86 | 33.86 | 33.81 | 33.81 | 2,006 | +0.00(+0.00%) |
May 03, 2016 | 33.85 | 33.91 | 33.81 | 33.81 | 2,046 | -0.04(-0.12%) |