Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.85 | 33.86 | 33.84 | 33.84 | 274,589 | +0.04(+0.11%) |
Jul 30, 2018 | 33.82 | 33.83 | 33.77 | 33.81 | 322,953 | +0.01(+0.02%) |
Jul 27, 2018 | 33.84 | 33.84 | 33.78 | 33.80 | 568,079 | +0.01(+0.02%) |
Jul 26, 2018 | 33.83 | 33.83 | 33.79 | 33.79 | 339,377 | +0.00(+0.00%) |
Jul 25, 2018 | 33.78 | 33.82 | 33.76 | 33.79 | 476,134 | +0.03(+0.09%) |
Jul 24, 2018 | 33.77 | 33.79 | 33.74 | 33.77 | 382,083 | +0.04(+0.11%) |
Jul 23, 2018 | 33.76 | 33.76 | 33.72 | 33.73 | 338,465 | +0.01(+0.02%) |
Jul 20, 2018 | 33.73 | 33.74 | 33.71 | 33.72 | 543,109 | +0.01(+0.04%) |
Jul 19, 2018 | 33.69 | 33.80 | 33.69 | 33.71 | 680,580 | -0.01(-0.02%) |
Jul 18, 2018 | 33.71 | 33.72 | 33.69 | 33.72 | 734,610 | +0.04(+0.13%) |
Jul 17, 2018 | 33.67 | 33.71 | 33.66 | 33.67 | 1,104,529 | -0.01(-0.04%) |
Jul 16, 2018 | 33.71 | 33.71 | 33.68 | 33.69 | 397,299 | -0.01(-0.02%) |
Jul 13, 2018 | 33.71 | 33.74 | 33.69 | 33.69 | 1,223,424 | -0.01(-0.02%) |
Jul 12, 2018 | 33.66 | 33.71 | 33.66 | 33.70 | 380,707 | +0.07(+0.21%) |
Jul 11, 2018 | 33.64 | 33.65 | 33.62 | 33.63 | 720,851 | -0.04(-0.11%) |
Jul 10, 2018 | 33.66 | 33.68 | 33.65 | 33.66 | 338,246 | +0.01(+0.02%) |
Jul 09, 2018 | 33.64 | 33.67 | 33.62 | 33.66 | 305,611 | +0.05(+0.15%) |
Jul 06, 2018 | 33.57 | 33.63 | 33.56 | 33.61 | 992,719 | +0.06(+0.19%) |
Jul 05, 2018 | 33.48 | 33.55 | 33.47 | 33.54 | 382,108 | +0.10(+0.30%) |
Jul 03, 2018 | 33.44 | 33.44 | 33.44 | 0 | +0.00(+0.00%) | |
Jul 02, 2018 | 33.43 | 33.50 | 33.39 | 33.44 | 871,023 | -0.01(-0.04%) |
Jun 29, 2018 | 33.53 | 33.53 | 33.43 | 33.45 | 654,103 | -0.04(-0.11%) |
Jun 28, 2018 | 33.52 | 33.52 | 33.43 | 33.49 | 774,602 | -0.02(-0.06%) |
Jun 27, 2018 | 33.62 | 33.62 | 33.51 | 33.51 | 1,007,126 | -0.07(-0.21%) |
Jun 26, 2018 | 33.58 | 33.60 | 33.50 | 33.58 | 267,388 | +0.02(+0.06%) |
Jun 25, 2018 | 33.61 | 33.61 | 33.54 | 33.56 | 596,713 | -0.06(-0.17%) |
Jun 22, 2018 | 33.68 | 33.68 | 33.62 | 33.62 | 751,440 | +0.00(+0.00%) |
Jun 21, 2018 | 33.66 | 33.68 | 33.62 | 33.62 | 790,979 | -0.04(-0.11%) |
Jun 20, 2018 | 33.67 | 33.68 | 33.64 | 33.66 | 645,017 | +0.02(+0.06%) |
Jun 19, 2018 | 33.63 | 33.66 | 33.62 | 33.63 | 422,136 | -0.04(-0.13%) |
Jun 18, 2018 | 33.66 | 33.68 | 33.53 | 33.68 | 249,827 | -0.02(-0.06%) |
Jun 15, 2018 | 33.70 | 33.64 | 33.70 | 376,970 | +0.01(+0.02%) | |
Jun 14, 2018 | 33.68 | 33.71 | 33.66 | 33.69 | 441,483 | +0.07(+0.21%) |
Jun 13, 2018 | 33.65 | 33.66 | 33.60 | 33.62 | 470,034 | +0.01(+0.02%) |
Jun 12, 2018 | 33.59 | 33.64 | 33.59 | 33.61 | 626,693 | +0.03(+0.09%) |
Jun 11, 2018 | 33.55 | 33.61 | 33.55 | 33.58 | 759,568 | +0.04(+0.11%) |
Jun 08, 2018 | 33.53 | 33.69 | 33.51 | 33.55 | 387,302 | +0.01(+0.04%) |
Jun 07, 2018 | 33.53 | 33.55 | 33.50 | 33.53 | 478,311 | +0.04(+0.13%) |
Jun 06, 2018 | 33.51 | 33.49 | 16,009,112 | +0.02(+0.06%) | ||
Jun 05, 2018 | 33.43 | 33.47 | 33.42 | 33.47 | 855,369 | +0.04(+0.13%) |
Jun 04, 2018 | 33.38 | 33.43 | 33.38 | 33.43 | 9,964,398 | +0.04(+0.11%) |
Jun 01, 2018 | 33.40 | 33.42 | 33.37 | 33.39 | 1,238,042 | +0.07(+0.20%) |
May 31, 2018 | 33.34 | 33.37 | 33.25 | 33.32 | 12,049,532 | -0.04(-0.11%) |
May 30, 2018 | 33.27 | 33.37 | 33.27 | 33.36 | 673,743 | +0.10(+0.30%) |
May 29, 2018 | 33.34 | 33.37 | 33.18 | 33.26 | 17,004,078 | -0.11(-0.34%) |
May 25, 2018 | 33.37 | 33.37 | 33.37 | 0 | -0.06(-0.19%) | |
May 24, 2018 | 33.43 | 33.44 | 33.39 | 33.44 | 610,139 | -0.01(-0.02%) |
May 23, 2018 | 33.40 | 33.44 | 33.39 | 33.44 | 463,485 | +0.01(+0.02%) |
May 22, 2018 | 33.46 | 33.47 | 33.39 | 33.44 | 515,847 | +0.03(+0.09%) |
May 21, 2018 | 33.39 | 33.45 | 33.39 | 33.41 | 584,552 | +0.03(+0.09%) |
May 18, 2018 | 33.39 | 33.40 | 33.33 | 33.38 | 356,277 | -0.01(-0.04%) |
May 17, 2018 | 33.34 | 33.40 | 33.33 | 33.39 | 684,241 | +0.03(+0.09%) |
May 16, 2018 | 33.35 | 33.41 | 33.33 | 33.37 | 1,687,174 | +0.01(+0.02%) |
May 15, 2018 | 33.42 | 33.43 | 33.34 | 33.36 | 675,091 | -0.11(-0.34%) |
May 14, 2018 | 33.44 | 33.48 | 33.41 | 33.47 | 4,301,149 | +0.04(+0.11%) |
May 11, 2018 | 33.47 | 33.47 | 33.41 | 33.44 | 622,443 | -0.01(-0.04%) |
May 10, 2018 | 33.36 | 33.47 | 33.35 | 33.45 | 1,433,338 | +0.11(+0.32%) |
May 09, 2018 | 33.29 | 33.37 | 33.29 | 33.34 | 408,538 | +0.06(+0.17%) |
May 08, 2018 | 33.31 | 33.34 | 33.29 | 33.29 | 776,666 | -0.05(-0.15%) |
May 07, 2018 | 33.30 | 33.35 | 33.30 | 33.34 | 205,321 | +0.02(+0.06%) |
May 04, 2018 | 33.27 | 33.34 | 33.27 | 33.32 | 652,092 | +0.03(+0.09%) |
May 03, 2018 | 33.28 | 33.31 | 33.24 | 33.29 | 580,866 | +0.02(+0.06%) |
May 02, 2018 | 33.28 | 33.34 | 33.26 | 33.27 | 659,708 | -0.01(-0.02%) |