Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 32.40 | 32.80 | 32.40 | 32.73 | 63,275 | +0.39(+1.21%) |
Jul 30, 2018 | 32.64 | 32.73 | 32.34 | 32.34 | 89,976 | -0.23(-0.71%) |
Jul 27, 2018 | 32.91 | 33.19 | 32.45 | 32.57 | 44,100 | -0.36(-1.09%) |
Jul 26, 2018 | 32.77 | 33.02 | 32.51 | 32.93 | 49,976 | +0.14(+0.43%) |
Jul 25, 2018 | 32.93 | 32.93 | 32.53 | 32.79 | 76,751 | +0.10(+0.31%) |
Jul 24, 2018 | 33.11 | 33.11 | 32.52 | 32.69 | 63,656 | -0.23(-0.70%) |
Jul 23, 2018 | 32.96 | 32.98 | 32.80 | 32.92 | 65,683 | -0.03(-0.09%) |
Jul 20, 2018 | 33.10 | 33.14 | 32.90 | 32.95 | 53,123 | -0.18(-0.54%) |
Jul 19, 2018 | 32.98 | 33.18 | 32.58 | 33.13 | 61,694 | +0.13(+0.39%) |
Jul 18, 2018 | 32.88 | 33.00 | 32.76 | 33.00 | 67,218 | +0.12(+0.36%) |
Jul 17, 2018 | 32.75 | 32.91 | 32.72 | 32.88 | 54,651 | +0.12(+0.37%) |
Jul 16, 2018 | 32.62 | 32.86 | 32.62 | 32.76 | 60,330 | -0.16(-0.49%) |
Jul 13, 2018 | 32.68 | 33.18 | 32.68 | 32.92 | 79,279 | +0.00(+0.00%) |
Jul 12, 2018 | 33.09 | 33.09 | 32.73 | 32.92 | 40,091 | +0.08(+0.24%) |
Jul 11, 2018 | 32.66 | 33.02 | 32.66 | 32.84 | 46,422 | -0.28(-0.85%) |
Jul 10, 2018 | 33.14 | 33.22 | 32.97 | 33.12 | 178,714 | -0.01(-0.03%) |
Jul 09, 2018 | 32.91 | 33.21 | 32.55 | 33.13 | 101,082 | +0.32(+0.98%) |
Jul 06, 2018 | 32.79 | 32.84 | 32.52 | 32.81 | 67,427 | +0.28(+0.86%) |
Jul 05, 2018 | 32.58 | 32.58 | 32.20 | 32.53 | 51,966 | +0.27(+0.84%) |
Jul 03, 2018 | 32.26 | 32.26 | 32.26 | 0 | +0.06(+0.19%) | |
Jul 02, 2018 | 32.21 | 32.21 | 31.92 | 32.20 | 69,624 | -0.02(-0.06%) |
Jun 29, 2018 | 32.43 | 32.16 | 32.22 | 69,421 | +0.11(+0.35%) | |
Jun 28, 2018 | 32.22 | 32.22 | 31.85 | 32.11 | 57,912 | +0.09(+0.28%) |
Jun 27, 2018 | 32.36 | 32.54 | 32.00 | 32.02 | 67,157 | -0.34(-1.05%) |
Jun 26, 2018 | 32.43 | 32.45 | 32.17 | 32.36 | 66,216 | +0.03(+0.09%) |
Jun 25, 2018 | 32.69 | 32.69 | 32.14 | 32.33 | 56,524 | -0.46(-1.40%) |
Jun 22, 2018 | 32.96 | 32.96 | 32.77 | 32.79 | 64,558 | +0.05(+0.15%) |
Jun 21, 2018 | 33.22 | 33.22 | 32.65 | 32.74 | 183,194 | -0.25(-0.76%) |
Jun 20, 2018 | 32.84 | 33.22 | 32.77 | 32.99 | 57,800 | +0.17(+0.52%) |
Jun 19, 2018 | 32.69 | 32.82 | 32.42 | 32.82 | 46,903 | -0.04(-0.12%) |
Jun 18, 2018 | 32.40 | 32.88 | 32.40 | 32.86 | 45,304 | +0.05(+0.15%) |
Jun 15, 2018 | 32.84 | 32.58 | 32.81 | 50,291 | -0.07(-0.21%) | |
Jun 14, 2018 | 33.00 | 33.00 | 32.65 | 32.88 | 54,436 | +0.06(+0.19%) |
Jun 13, 2018 | 33.05 | 33.05 | 32.72 | 32.82 | 65,609 | -0.16(-0.49%) |
Jun 12, 2018 | 32.85 | 33.05 | 32.83 | 32.98 | 43,924 | +0.07(+0.21%) |
Jun 11, 2018 | 32.75 | 33.05 | 32.75 | 32.91 | 47,904 | +0.02(+0.06%) |
Jun 08, 2018 | 32.77 | 32.89 | 32.68 | 32.89 | 58,897 | +0.17(+0.52%) |
Jun 07, 2018 | 33.05 | 33.05 | 32.54 | 32.72 | 65,859 | +0.02(+0.06%) |
Jun 06, 2018 | 32.70 | 32.41 | 32.70 | 50,543 | +0.24(+0.74%) | |
Jun 05, 2018 | 32.23 | 32.49 | 32.23 | 32.46 | 43,837 | +0.11(+0.34%) |
Jun 04, 2018 | 32.29 | 32.41 | 32.13 | 32.35 | 42,876 | +0.17(+0.53%) |
Jun 01, 2018 | 32.31 | 32.46 | 32.09 | 32.18 | 41,346 | +0.26(+0.81%) |
May 31, 2018 | 32.46 | 32.46 | 31.91 | 31.92 | 51,549 | -0.38(-1.18%) |
May 30, 2018 | 31.99 | 32.42 | 31.99 | 32.30 | 21,645 | +0.42(+1.32%) |
May 29, 2018 | 31.89 | 32.00 | 31.68 | 31.88 | 37,138 | -0.02(-0.06%) |
May 25, 2018 | 31.90 | 31.90 | 31.90 | 0 | -0.17(-0.53%) | |
May 24, 2018 | 31.90 | 32.11 | 31.87 | 32.07 | 62,197 | +0.03(+0.09%) |
May 23, 2018 | 32.17 | 32.17 | 31.83 | 32.04 | 39,989 | +0.02(+0.06%) |
May 22, 2018 | 32.31 | 32.31 | 31.96 | 32.02 | 40,084 | -0.14(-0.44%) |
May 21, 2018 | 31.93 | 32.24 | 31.93 | 32.16 | 38,612 | +0.25(+0.78%) |
May 18, 2018 | 32.03 | 32.03 | 31.86 | 31.91 | 60,253 | -0.06(-0.19%) |
May 17, 2018 | 31.94 | 32.09 | 31.86 | 31.97 | 57,294 | +0.04(+0.13%) |
May 16, 2018 | 31.66 | 32.02 | 31.66 | 31.93 | 47,892 | +0.21(+0.66%) |
May 15, 2018 | 31.55 | 31.85 | 31.55 | 31.72 | 66,267 | -0.06(-0.19%) |
May 14, 2018 | 31.92 | 32.06 | 31.73 | 31.78 | 50,280 | -0.06(-0.19%) |
May 11, 2018 | 31.87 | 31.93 | 31.57 | 31.84 | 60,289 | +0.02(+0.06%) |
May 10, 2018 | 31.81 | 31.90 | 31.65 | 31.82 | 87,856 | +0.23(+0.73%) |
May 09, 2018 | 31.53 | 31.65 | 31.39 | 31.59 | 51,702 | +0.20(+0.64%) |
May 08, 2018 | 31.23 | 31.44 | 31.23 | 31.39 | 74,506 | +0.05(+0.16%) |
May 07, 2018 | 31.08 | 31.48 | 31.08 | 31.34 | 92,078 | +0.17(+0.55%) |
May 04, 2018 | 30.68 | 31.29 | 30.32 | 31.17 | 51,671 | +0.45(+1.46%) |
May 03, 2018 | 30.76 | 30.82 | 30.38 | 30.72 | 85,952 | -0.03(-0.10%) |
May 02, 2018 | 30.87 | 31.04 | 30.72 | 30.75 | 45,531 | -0.13(-0.42%) |