Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.54 | 33.65 | 33.54 | 33.60 | 2,562 | -0.53(-1.56%) |
Jul 30, 2018 | 34.13 | 34.13 | 34.13 | 34.13 | 464 | +0.13(+0.39%) |
Jul 27, 2018 | 34.69 | 34.69 | 34.00 | 34.00 | 549 | -0.49(-1.41%) |
Jul 26, 2018 | 34.41 | 34.48 | 34.41 | 34.48 | 1,108 | -0.02(-0.05%) |
Jul 25, 2018 | 34.50 | 34.50 | 34.50 | 34.50 | 343 | +0.18(+0.52%) |
Jul 24, 2018 | 34.63 | 34.63 | 34.32 | 34.32 | 581 | -0.04(-0.12%) |
Jul 23, 2018 | 34.37 | 34.37 | 34.37 | 34.37 | 644 | -0.07(-0.21%) |
Jul 20, 2018 | 34.44 | 34.44 | 34.44 | 34.44 | 549 | +0.18(+0.54%) |
Jul 19, 2018 | 34.21 | 34.25 | 34.21 | 34.25 | 2,150 | -0.20(-0.57%) |
Jul 18, 2018 | 34.45 | 34.45 | 34.45 | 34.45 | 307 | -0.09(-0.25%) |
Jul 17, 2018 | 34.12 | 34.61 | 34.12 | 34.54 | 2,801 | +0.36(+1.05%) |
Jul 16, 2018 | 34.36 | 34.37 | 34.18 | 34.18 | 400 | +0.05(+0.14%) |
Jul 13, 2018 | 34.10 | 34.14 | 34.10 | 34.13 | 5,727 | -0.15(-0.43%) |
Jul 12, 2018 | 34.28 | 34.28 | 34.28 | 34.28 | 381 | +0.15(+0.43%) |
Jul 11, 2018 | 33.90 | 34.13 | 33.90 | 34.13 | 349 | +0.08(+0.24%) |
Jul 10, 2018 | 34.28 | 34.45 | 34.05 | 34.05 | 1,503 | -0.08(-0.23%) |
Jul 09, 2018 | 34.27 | 34.27 | 34.12 | 34.12 | 910 | +0.01(+0.03%) |
Jul 06, 2018 | 33.64 | 34.11 | 33.64 | 34.11 | 666 | +0.44(+1.30%) |
Jul 05, 2018 | 33.68 | 33.68 | 33.68 | 33.68 | 353 | +0.12(+0.36%) |
Jul 03, 2018 | 33.56 | 33.56 | 33.56 | 0 | +0.33(+0.99%) | |
Jul 02, 2018 | 33.23 | 33.23 | 33.23 | 33.23 | 618 | -0.31(-0.93%) |
Jun 29, 2018 | 33.53 | 33.63 | 33.46 | 33.54 | 1,317 | +0.59(+1.79%) |
Jun 28, 2018 | 32.95 | 32.95 | 32.95 | 32.95 | 628 | -0.59(-1.77%) |
Jun 27, 2018 | 33.78 | 33.78 | 33.54 | 33.54 | 705 | -0.49(-1.45%) |
Jun 26, 2018 | 33.84 | 34.08 | 33.84 | 34.04 | 822 | +0.47(+1.41%) |
Jun 25, 2018 | 34.07 | 34.07 | 33.57 | 33.57 | 919 | -1.16(-3.33%) |
Jun 22, 2018 | 34.58 | 34.74 | 34.58 | 34.72 | 1,998 | +0.10(+0.29%) |
Jun 21, 2018 | 34.76 | 34.79 | 34.62 | 34.62 | 3,264 | -0.25(-0.72%) |
Jun 20, 2018 | 34.85 | 34.88 | 34.82 | 34.88 | 1,246 | +0.37(+1.06%) |
Jun 19, 2018 | 34.51 | 34.51 | 34.51 | 34.51 | 1,650 | -0.30(-0.86%) |
Jun 18, 2018 | 34.35 | 34.81 | 34.25 | 34.81 | 2,116 | -0.07(-0.21%) |
Jun 15, 2018 | 34.86 | 34.88 | 34.86 | 34.88 | 535 | -0.11(-0.31%) |
Jun 14, 2018 | 34.98 | 35.03 | 34.89 | 34.99 | 2,731 | +0.09(+0.26%) |
Jun 13, 2018 | 34.91 | 34.94 | 34.78 | 34.90 | 4,407 | -0.02(-0.06%) |
Jun 12, 2018 | 34.81 | 34.96 | 34.81 | 34.92 | 46,547 | +0.25(+0.73%) |
Jun 11, 2018 | 34.45 | 34.81 | 34.45 | 34.67 | 20,545 | +0.25(+0.72%) |
Jun 08, 2018 | 34.18 | 34.45 | 34.18 | 34.42 | 10,204 | +0.13(+0.37%) |
Jun 07, 2018 | 34.42 | 34.42 | 34.09 | 34.29 | 1,831 | -0.15(-0.45%) |
Jun 06, 2018 | 34.30 | 34.45 | 34.23 | 34.45 | 17,389 | +0.33(+0.96%) |
Jun 05, 2018 | 34.14 | 34.14 | 34.12 | 34.12 | 775 | +0.46(+1.37%) |
Jun 04, 2018 | 33.66 | 33.66 | 33.66 | 33.66 | 548 | +0.18(+0.54%) |
Jun 01, 2018 | 34.67 | 34.67 | 33.39 | 33.48 | 1,984 | +0.42(+1.26%) |
May 31, 2018 | 33.03 | 33.06 | 33.00 | 33.06 | 773 | +0.35(+1.08%) |
May 29, 2018 | 32.71 | 32.71 | 32.71 | 146 | -0.29(-0.88%) | |
May 25, 2018 | 33.00 | 33.00 | 33.00 | 0 | -0.01(-0.03%) | |
May 24, 2018 | 32.96 | 33.01 | 32.96 | 33.01 | 1,443 | +0.43(+1.31%) |
May 23, 2018 | 32.58 | 32.58 | 32.58 | 32.58 | 137 | -0.36(-1.10%) |
May 22, 2018 | 33.08 | 33.08 | 32.87 | 32.94 | 1,354 | +0.09(+0.27%) |
May 18, 2018 | 32.85 | 32.85 | 32.85 | 2 | -0.08(-0.24%) | |
May 17, 2018 | 32.92 | 32.93 | 32.92 | 32.93 | 392 | +0.26(+0.78%) |
May 16, 2018 | 32.67 | 32.67 | 32.67 | 32.67 | 550 | +0.20(+0.63%) |
May 15, 2018 | 32.47 | 32.47 | 32.47 | 32.47 | 1,955 | -0.17(-0.53%) |
May 14, 2018 | 32.64 | 32.64 | 32.64 | 32.64 | 1,302 | -0.07(-0.21%) |
May 11, 2018 | 32.68 | 32.71 | 32.64 | 32.71 | 1,013 | -0.00(-0.01%) |
May 10, 2018 | 32.77 | 32.77 | 32.72 | 32.72 | 613 | +0.21(+0.64%) |
May 09, 2018 | 32.51 | 32.51 | 32.51 | 32.51 | 240 | +0.17(+0.53%) |
May 08, 2018 | 32.33 | 32.33 | 32.33 | 32.33 | 118 | +0.34(+1.05%) |
May 04, 2018 | 32.00 | 32.00 | 32.00 | 54 | +0.26(+0.83%) | |
May 03, 2018 | 31.74 | 31.74 | 31.74 | 31.74 | 456 | -0.01(-0.05%) |