Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.33 | 27.53 | 27.17 | 27.53 | 84,943 | +0.29(+1.06%) |
Jan 30, 2018 | 27.15 | 27.30 | 27.15 | 27.24 | 208,679 | +0.03(+0.12%) |
Jan 29, 2018 | 27.48 | 27.48 | 27.19 | 27.21 | 673,170 | -0.33(-1.20%) |
Jan 26, 2018 | 27.65 | 27.65 | 27.31 | 27.54 | 213,641 | -0.04(-0.15%) |
Jan 25, 2018 | 27.20 | 27.58 | 27.20 | 27.58 | 264,025 | +0.39(+1.43%) |
Jan 24, 2018 | 27.33 | 27.33 | 27.16 | 27.20 | 102,013 | -0.13(-0.48%) |
Jan 23, 2018 | 27.13 | 27.45 | 27.10 | 27.33 | 149,087 | +0.29(+1.07%) |
Jan 22, 2018 | 27.14 | 27.29 | 27.01 | 27.04 | 127,335 | +0.03(+0.12%) |
Jan 19, 2018 | 27.12 | 27.22 | 26.99 | 27.01 | 78,800 | -0.05(-0.18%) |
Jan 18, 2018 | 27.25 | 27.25 | 26.95 | 27.05 | 150,580 | -0.19(-0.70%) |
Jan 17, 2018 | 27.10 | 27.30 | 27.10 | 27.24 | 186,899 | +0.18(+0.67%) |
Jan 16, 2018 | 27.18 | 27.29 | 26.95 | 27.06 | 1,233,935 | -0.07(-0.24%) |
Jan 12, 2018 | 27.13 | 27.13 | 27.13 | 0 | -0.13(-0.48%) | |
Jan 11, 2018 | 27.35 | 27.44 | 27.20 | 27.26 | 131,176 | -0.10(-0.36%) |
Jan 10, 2018 | 27.61 | 27.61 | 27.33 | 27.36 | 211,487 | -0.32(-1.16%) |
Jan 09, 2018 | 27.99 | 27.99 | 27.66 | 27.68 | 101,841 | -0.28(-1.00%) |
Jan 08, 2018 | 27.72 | 28.00 | 27.72 | 27.96 | 197,082 | +0.25(+0.89%) |
Jan 05, 2018 | 27.82 | 27.86 | 27.62 | 27.71 | 113,912 | -0.02(-0.09%) |
Jan 04, 2018 | 27.95 | 28.07 | 27.70 | 27.74 | 226,166 | -0.22(-0.80%) |
Jan 03, 2018 | 28.14 | 28.27 | 27.88 | 27.96 | 207,269 | -0.26(-0.91%) |
Jan 02, 2018 | 28.49 | 28.49 | 28.14 | 28.22 | 146,139 | -0.25(-0.87%) |
Dec 29, 2017 | 28.47 | 28.47 | 28.47 | 0 | +0.05(+0.17%) | |
Dec 28, 2017 | 28.33 | 28.43 | 28.28 | 28.42 | 121,003 | +0.16(+0.58%) |
Dec 27, 2017 | 28.18 | 28.33 | 28.14 | 28.25 | 48,047 | +0.12(+0.41%) |
Dec 26, 2017 | 28.31 | 28.42 | 28.14 | 28.14 | 163,614 | -0.15(-0.53%) |
Dec 22, 2017 | 28.27 | 28.40 | 28.27 | 28.28 | 67,794 | +0.03(+0.12%) |
Dec 21, 2017 | 28.39 | 28.42 | 28.16 | 28.25 | 154,047 | -0.30(-1.04%) |
Dec 20, 2017 | 28.74 | 28.83 | 28.54 | 28.55 | 63,244 | -0.21(-0.72%) |
Dec 19, 2017 | 29.30 | 29.31 | 28.75 | 28.75 | 133,472 | -0.51(-1.75%) |
Dec 18, 2017 | 29.60 | 29.69 | 29.23 | 29.27 | 91,507 | -0.30(-1.02%) |
Dec 15, 2017 | 29.52 | 29.69 | 29.49 | 29.57 | 70,413 | +0.10(+0.35%) |
Dec 14, 2017 | 29.52 | 29.59 | 29.28 | 29.46 | 137,736 | -0.06(-0.19%) |
Dec 13, 2017 | 29.54 | 29.65 | 29.46 | 29.52 | 103,373 | +0.05(+0.17%) |
Dec 12, 2017 | 29.86 | 29.87 | 29.46 | 29.47 | 244,207 | -0.47(-1.59%) |
Dec 11, 2017 | 29.84 | 29.96 | 29.71 | 29.95 | 55,588 | +0.12(+0.41%) |
Dec 08, 2017 | 29.70 | 29.82 | 29.58 | 29.82 | 44,967 | +0.11(+0.39%) |
Dec 07, 2017 | 29.66 | 29.71 | 29.51 | 29.71 | 52,388 | +0.07(+0.25%) |
Dec 06, 2017 | 29.59 | 29.71 | 29.51 | 29.64 | 36,529 | +0.10(+0.33%) |
Dec 05, 2017 | 29.92 | 29.92 | 29.45 | 29.54 | 93,405 | -0.40(-1.34%) |
Dec 04, 2017 | 30.13 | 30.29 | 29.88 | 29.94 | 114,047 | -0.16(-0.54%) |
Dec 01, 2017 | 30.25 | 30.30 | 30.01 | 30.10 | 107,764 | -0.13(-0.43%) |
Nov 30, 2017 | 30.12 | 30.26 | 30.09 | 30.23 | 76,159 | +0.16(+0.52%) |
Nov 29, 2017 | 30.00 | 30.18 | 29.90 | 30.08 | 56,444 | +0.04(+0.14%) |
Nov 28, 2017 | 29.95 | 30.09 | 29.93 | 30.04 | 62,778 | +0.15(+0.49%) |
Nov 27, 2017 | 29.77 | 29.95 | 29.73 | 29.89 | 51,168 | +0.15(+0.50%) |
Nov 24, 2017 | 29.77 | 29.84 | 29.72 | 29.74 | 27,710 | +0.03(+0.11%) |
Nov 22, 2017 | 29.77 | 29.77 | 29.63 | 29.71 | 42,795 | -0.01(-0.03%) |
Nov 21, 2017 | 29.74 | 29.78 | 29.65 | 29.72 | 56,953 | +0.09(+0.30%) |
Nov 20, 2017 | 29.77 | 29.77 | 29.59 | 29.63 | 58,084 | -0.10(-0.33%) |
Nov 17, 2017 | 29.94 | 29.94 | 29.72 | 29.73 | 58,952 | -0.17(-0.57%) |
Nov 16, 2017 | 29.96 | 29.96 | 29.82 | 29.90 | 53,568 | -0.08(-0.27%) |
Nov 15, 2017 | 30.26 | 30.29 | 29.95 | 29.98 | 143,087 | -0.26(-0.87%) |
Nov 14, 2017 | 29.75 | 30.25 | 29.75 | 30.24 | 70,662 | +0.40(+1.34%) |
Nov 13, 2017 | 29.57 | 29.87 | 29.56 | 29.84 | 84,142 | +0.30(+1.03%) |
Nov 10, 2017 | 29.55 | 29.59 | 29.45 | 29.54 | 176,357 | -0.11(-0.36%) |
Nov 09, 2017 | 29.55 | 29.71 | 29.55 | 29.64 | 34,949 | -0.01(-0.03%) |
Nov 08, 2017 | 29.69 | 29.70 | 29.46 | 29.65 | 111,399 | +0.00(+0.00%) |
Nov 07, 2017 | 29.35 | 29.68 | 29.30 | 29.65 | 46,945 | +0.35(+1.20%) |
Nov 06, 2017 | 29.44 | 29.48 | 29.30 | 29.30 | 68,393 | -0.13(-0.45%) |
Nov 03, 2017 | 29.32 | 29.53 | 29.32 | 29.43 | 95,381 | +0.10(+0.35%) |
Nov 02, 2017 | 29.28 | 29.46 | 29.18 | 29.33 | 49,936 | +0.12(+0.40%) |