Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.90 | 33.06 | 32.90 | 33.00 | 128,671 | +0.38(+1.17%) |
Jul 30, 2018 | 32.62 | 32.62 | 32.62 | 32.62 | 238 | -0.01(-0.03%) |
Jul 27, 2018 | 32.63 | 32.63 | 32.63 | 32.63 | 107 | +0.00(+0.01%) |
Jul 26, 2018 | 32.63 | 32.63 | 32.63 | 25 | +0.24(+0.73%) | |
Jul 25, 2018 | 32.22 | 32.39 | 32.22 | 32.39 | 526 | +0.39(+1.22%) |
Jul 23, 2018 | 32.00 | 32.00 | 32.00 | 84 | -0.59(-1.82%) | |
Jul 18, 2018 | 32.59 | 32.59 | 32.59 | 13 | +0.39(+1.21%) | |
Jul 13, 2018 | 32.20 | 32.20 | 32.20 | 4 | -0.01(-0.03%) | |
Jul 12, 2018 | 32.22 | 32.22 | 32.21 | 32.21 | 537 | +0.15(+0.46%) |
Jul 11, 2018 | 32.06 | 32.06 | 32.06 | 32.06 | 1,877 | -0.54(-1.67%) |
Jul 10, 2018 | 32.59 | 32.63 | 32.59 | 32.61 | 1,822 | +0.53(+1.64%) |
Jul 06, 2018 | 32.08 | 32.08 | 32.08 | 33 | +0.17(+0.53%) | |
Jul 05, 2018 | 31.80 | 31.91 | 31.80 | 31.91 | 540 | +0.16(+0.50%) |
Jul 02, 2018 | 31.76 | 31.76 | 31.76 | 0 | -0.11(-0.34%) | |
Jun 27, 2018 | 31.86 | 31.86 | 31.86 | 9 | +0.26(+0.83%) | |
Jun 25, 2018 | 31.60 | 31.60 | 31.60 | 10 | -0.61(-1.90%) | |
Jun 22, 2018 | 32.19 | 32.21 | 32.19 | 32.21 | 218 | +0.11(+0.34%) |
Jun 20, 2018 | 32.11 | 32.11 | 32.11 | 0 | -0.04(-0.11%) | |
Jun 19, 2018 | 32.14 | 32.14 | 32.14 | 32.14 | 1,531 | -0.58(-1.77%) |
Jun 18, 2018 | 32.63 | 32.72 | 32.63 | 32.72 | 525 | -0.47(-1.42%) |
Jun 14, 2018 | 33.19 | 33.19 | 33.19 | 0 | -0.02(-0.06%) | |
Jun 13, 2018 | 33.10 | 33.44 | 33.10 | 33.21 | 571 | -0.26(-0.77%) |
Jun 11, 2018 | 33.47 | 33.47 | 33.47 | 24 | +0.43(+1.31%) | |
Jun 06, 2018 | 33.04 | 33.04 | 33.04 | 2 | +0.09(+0.28%) | |
Jun 05, 2018 | 32.95 | 32.96 | 32.86 | 32.94 | 624 | +0.23(+0.71%) |
Jun 01, 2018 | 32.71 | 32.71 | 32.71 | 226 | +0.31(+0.96%) | |
May 30, 2018 | 32.40 | 32.40 | 32.40 | 1 | +0.23(+0.72%) | |
May 29, 2018 | 32.54 | 32.54 | 32.17 | 32.17 | 6,424 | -0.37(-1.12%) |
May 25, 2018 | 32.53 | 32.53 | 32.53 | 0 | -0.27(-0.83%) | |
May 24, 2018 | 32.83 | 32.83 | 32.80 | 32.80 | 1,213 | -0.05(-0.15%) |
May 23, 2018 | 32.69 | 32.85 | 32.69 | 32.85 | 2,538 | -0.30(-0.91%) |
May 21, 2018 | 33.16 | 33.16 | 33.16 | 41 | +0.09(+0.28%) | |
May 18, 2018 | 33.14 | 33.15 | 33.06 | 33.06 | 2,270 | +0.02(+0.06%) |
May 17, 2018 | 32.69 | 33.11 | 32.69 | 33.04 | 2,865 | +0.17(+0.53%) |
May 16, 2018 | 32.90 | 32.92 | 32.82 | 32.87 | 5,084 | +0.48(+1.48%) |
May 15, 2018 | 32.22 | 32.39 | 32.22 | 32.39 | 547 | -0.07(-0.20%) |
May 14, 2018 | 32.45 | 32.45 | 32.45 | 32.45 | 268 | +0.04(+0.12%) |
May 10, 2018 | 32.42 | 32.42 | 32.42 | 0 | +0.24(+0.75%) | |
May 09, 2018 | 32.18 | 32.18 | 32.18 | 32.18 | 146 | +0.43(+1.35%) |
May 08, 2018 | 31.75 | 31.75 | 31.75 | 31.75 | 974 | +0.42(+1.35%) |
May 03, 2018 | 31.33 | 31.33 | 31.33 | 0 | -0.14(-0.44%) | |
May 02, 2018 | 31.46 | 31.46 | 31.46 | 31.46 | 421 | +0.27(+0.86%) |