Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2018 | 33.97 | 34.04 | 33.94 | 33.95 | 753 | +0.07(+0.20%) |
Jul 30, 2018 | 33.93 | 34.00 | 33.88 | 33.88 | 1,488 | +0.35(+1.06%) |
Jul 27, 2018 | 33.79 | 34.07 | 33.53 | 33.53 | 1,775 | -0.11(-0.32%) |
Jul 26, 2018 | 33.77 | 33.77 | 33.55 | 33.64 | 1,480 | +0.14(+0.40%) |
Jul 25, 2018 | 33.62 | 33.62 | 33.40 | 33.50 | 1,711 | +0.28(+0.84%) |
Jul 24, 2018 | 33.85 | 33.85 | 33.22 | 33.22 | 1,309 | -0.29(-0.86%) |
Jul 23, 2018 | 33.56 | 33.56 | 33.43 | 33.51 | 1,118 | +0.00(+0.00%) |
Jul 20, 2018 | 33.47 | 33.52 | 33.40 | 33.51 | 3,584 | -0.05(-0.15%) |
Jul 19, 2018 | 33.61 | 33.75 | 33.53 | 33.56 | 1,686 | -0.92(-2.66%) |
Jul 17, 2018 | 34.48 | 34.48 | 34.48 | 97 | +0.00(+0.00%) | |
Jul 16, 2018 | 34.38 | 34.48 | 34.20 | 34.48 | 3,535 | +0.27(+0.80%) |
Jul 13, 2018 | 34.17 | 34.20 | 34.17 | 34.20 | 801 | -0.17(-0.49%) |
Jul 12, 2018 | 34.45 | 34.45 | 34.36 | 34.37 | 7,000 | +0.48(+1.41%) |
Jul 11, 2018 | 33.49 | 34.39 | 33.49 | 33.89 | 11,234 | -0.88(-2.52%) |
Jul 10, 2018 | 34.77 | 34.80 | 34.57 | 34.77 | 7,470 | +0.34(+0.99%) |
Jul 09, 2018 | 34.51 | 34.14 | 34.43 | 13,558 | +0.11(+0.33%) | |
Jul 06, 2018 | 34.27 | 34.32 | 34.27 | 34.32 | 676 | +0.13(+0.39%) |
Jul 05, 2018 | 34.05 | 34.21 | 34.05 | 34.18 | 8,533 | +0.11(+0.31%) |
Jul 03, 2018 | 34.08 | 34.08 | 34.08 | 0 | -0.04(-0.11%) | |
Jul 02, 2018 | 34.20 | 34.20 | 33.90 | 34.11 | 29,644 | -0.43(-1.25%) |
Jun 29, 2018 | 34.32 | 34.55 | 34.32 | 34.55 | 717 | +0.31(+0.90%) |
Jun 28, 2018 | 33.98 | 34.24 | 33.95 | 34.24 | 3,377 | +0.25(+0.74%) |
Jun 27, 2018 | 34.37 | 34.45 | 33.99 | 33.99 | 3,116 | -0.61(-1.78%) |
Jun 26, 2018 | 34.72 | 34.72 | 34.48 | 34.60 | 4,976 | -0.13(-0.39%) |
Jun 25, 2018 | 34.71 | 34.74 | 34.71 | 34.74 | 3,137 | -0.02(-0.07%) |
Jun 22, 2018 | 34.76 | 34.77 | 34.76 | 34.76 | 3,365 | +0.08(+0.23%) |
Jun 21, 2018 | 34.69 | 34.80 | 34.62 | 34.68 | 2,245 | -0.25(-0.71%) |
Jun 20, 2018 | 35.08 | 35.08 | 34.91 | 34.93 | 5,055 | -0.12(-0.35%) |
Jun 19, 2018 | 34.59 | 35.05 | 34.50 | 35.05 | 4,413 | +0.27(+0.77%) |
Jun 18, 2018 | 35.10 | 35.28 | 34.61 | 34.78 | 27,851 | -0.84(-2.37%) |
Jun 15, 2018 | 36.36 | 35.45 | 35.63 | 1,078 | -0.73(-2.00%) | |
Jun 14, 2018 | 36.13 | 36.36 | 36.13 | 36.36 | 674 | +0.25(+0.69%) |
Jun 13, 2018 | 35.87 | 36.26 | 35.60 | 36.11 | 3,825 | +0.53(+1.48%) |
Jun 12, 2018 | 36.06 | 36.06 | 35.42 | 35.58 | 81,672 | -0.39(-1.09%) |
Jun 11, 2018 | 35.98 | 36.16 | 35.97 | 35.97 | 2,426 | +0.03(+0.08%) |
Jun 08, 2018 | 36.06 | 36.29 | 35.93 | 35.94 | 17,004 | +0.00(+0.00%) |
Jun 07, 2018 | 35.83 | 35.96 | 35.83 | 35.94 | 592 | -0.44(-1.21%) |
Jun 06, 2018 | 36.39 | 36.39 | 36.15 | 36.38 | 669 | +0.23(+0.64%) |
Jun 05, 2018 | 36.43 | 36.43 | 36.15 | 36.15 | 621 | -0.17(-0.48%) |
Jun 04, 2018 | 36.27 | 36.33 | 36.27 | 36.33 | 1,685 | +0.20(+0.56%) |
Jun 01, 2018 | 36.41 | 36.60 | 35.93 | 36.13 | 105,939 | +0.20(+0.56%) |
May 31, 2018 | 36.19 | 36.21 | 35.92 | 35.92 | 20,412 | -0.54(-1.47%) |
May 30, 2018 | 36.31 | 36.46 | 36.06 | 36.46 | 11,341 | +1.04(+2.93%) |
May 29, 2018 | 35.70 | 35.89 | 35.30 | 35.42 | 8,727 | -0.60(-1.66%) |
May 25, 2018 | 36.02 | 36.02 | 36.02 | 0 | -0.37(-1.03%) | |
May 24, 2018 | 36.39 | 36.41 | 36.39 | 36.39 | 4,346 | -0.29(-0.78%) |
May 23, 2018 | 36.54 | 36.68 | 36.46 | 36.68 | 4,763 | -0.24(-0.65%) |
May 22, 2018 | 37.06 | 37.09 | 36.72 | 36.92 | 6,648 | -0.05(-0.13%) |
May 21, 2018 | 36.70 | 36.97 | 36.64 | 36.97 | 1,420 | +0.51(+1.39%) |
May 18, 2018 | 36.32 | 36.52 | 36.13 | 36.46 | 8,835 | -0.14(-0.39%) |
May 17, 2018 | 36.60 | 36.60 | 36.60 | 36.60 | 333 | +0.00(+0.00%) |
May 16, 2018 | 36.65 | 36.68 | 36.46 | 36.60 | 2,229 | +0.08(+0.22%) |
May 15, 2018 | 36.55 | 36.77 | 36.39 | 36.52 | 6,953 | -0.15(-0.40%) |
May 14, 2018 | 36.60 | 36.84 | 36.58 | 36.67 | 9,126 | +0.07(+0.18%) |
May 11, 2018 | 36.72 | 36.72 | 36.36 | 36.60 | 5,863 | -0.43(-1.16%) |
May 10, 2018 | 36.58 | 37.04 | 36.54 | 37.04 | 5,982 | +0.69(+1.90%) |
May 09, 2018 | 36.11 | 36.35 | 36.11 | 36.35 | 3,354 | +0.42(+1.16%) |
May 08, 2018 | 35.73 | 35.93 | 35.73 | 35.93 | 2,265 | +0.11(+0.31%) |
May 07, 2018 | 35.92 | 36.18 | 35.82 | 35.82 | 7,521 | -0.35(-0.98%) |
May 04, 2018 | 35.68 | 36.17 | 35.66 | 36.17 | 4,046 | +0.16(+0.45%) |
May 03, 2018 | 36.23 | 36.23 | 35.79 | 36.01 | 12,664 | -0.21(-0.57%) |
May 02, 2018 | 36.18 | 36.22 | 36.18 | 36.22 | 688 | +0.13(+0.37%) |