Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.24 | 28.59 | 28.01 | 28.39 | 118,155 | +0.15(+0.52%) |
Jan 30, 2018 | 28.10 | 28.49 | 28.10 | 28.24 | 27,864 | +0.09(+0.31%) |
Jan 29, 2018 | 28.24 | 28.32 | 28.10 | 28.15 | 17,968 | -0.21(-0.72%) |
Jan 26, 2018 | 28.16 | 28.38 | 28.04 | 28.36 | 28,047 | +0.20(+0.69%) |
Jan 25, 2018 | 28.54 | 28.54 | 27.97 | 28.16 | 22,089 | -0.24(-0.86%) |
Jan 24, 2018 | 28.45 | 28.62 | 28.37 | 28.41 | 28,051 | -0.01(-0.03%) |
Jan 23, 2018 | 28.23 | 28.44 | 27.95 | 28.42 | 21,809 | +0.08(+0.28%) |
Jan 22, 2018 | 28.39 | 28.44 | 28.13 | 28.34 | 21,132 | -0.26(-0.92%) |
Jan 19, 2018 | 28.24 | 28.63 | 28.03 | 28.60 | 38,730 | +0.36(+1.28%) |
Jan 18, 2018 | 28.27 | 28.41 | 28.02 | 28.24 | 21,706 | -0.12(-0.41%) |
Jan 17, 2018 | 28.30 | 28.46 | 28.03 | 28.36 | 13,899 | +0.21(+0.73%) |
Jan 16, 2018 | 28.60 | 28.60 | 28.02 | 28.15 | 30,221 | -0.26(-0.93%) |
Jan 12, 2018 | 28.42 | 28.42 | 28.42 | 0 | +0.10(+0.34%) | |
Jan 11, 2018 | 28.14 | 28.35 | 28.11 | 28.32 | 28,856 | +0.30(+1.08%) |
Jan 10, 2018 | 28.33 | 27.72 | 28.02 | 16,809 | +0.29(+1.06%) | |
Jan 09, 2018 | 27.48 | 27.85 | 27.48 | 27.72 | 35,357 | +0.24(+0.89%) |
Jan 08, 2018 | 27.51 | 27.64 | 27.25 | 27.48 | 34,833 | -0.12(-0.43%) |
Jan 05, 2018 | 27.98 | 27.98 | 27.35 | 27.60 | 32,178 | -0.31(-1.12%) |
Jan 04, 2018 | 27.85 | 28.09 | 27.63 | 27.91 | 17,564 | +0.21(+0.74%) |
Jan 03, 2018 | 27.60 | 27.84 | 27.36 | 27.70 | 21,141 | +0.07(+0.25%) |
Jan 02, 2018 | 27.40 | 27.94 | 27.21 | 27.64 | 40,212 | +0.43(+1.58%) |
Dec 29, 2017 | 27.21 | 27.21 | 27.21 | 0 | -0.33(-1.21%) | |
Dec 28, 2017 | 27.31 | 27.55 | 27.12 | 27.54 | 22,957 | +0.47(+1.73%) |
Dec 27, 2017 | 27.56 | 27.62 | 27.03 | 27.07 | 26,014 | -0.33(-1.21%) |
Dec 26, 2017 | 27.78 | 28.04 | 27.40 | 27.40 | 16,977 | -0.38(-1.37%) |
Dec 22, 2017 | 28.37 | 28.37 | 27.78 | 27.78 | 13,532 | -0.49(-1.73%) |
Dec 21, 2017 | 28.34 | 28.38 | 28.20 | 28.27 | 14,526 | +0.05(+0.17%) |
Dec 20, 2017 | 28.65 | 28.65 | 28.19 | 28.22 | 15,873 | -0.31(-1.10%) |
Dec 19, 2017 | 28.96 | 29.04 | 28.35 | 28.54 | 15,156 | -0.48(-1.65%) |
Dec 18, 2017 | 28.84 | 29.16 | 28.73 | 29.01 | 54,440 | +0.33(+1.16%) |
Dec 15, 2017 | 27.66 | 28.84 | 27.66 | 28.68 | 105,469 | +1.06(+3.82%) |
Dec 14, 2017 | 28.11 | 28.13 | 27.51 | 27.63 | 21,770 | -0.39(-1.40%) |
Dec 13, 2017 | 27.87 | 28.63 | 27.87 | 28.02 | 35,083 | +0.21(+0.74%) |
Dec 12, 2017 | 27.91 | 28.10 | 27.76 | 27.81 | 15,055 | +0.02(+0.07%) |
Dec 11, 2017 | 28.03 | 28.12 | 27.70 | 27.79 | 16,915 | -0.27(-0.97%) |
Dec 08, 2017 | 27.98 | 28.12 | 26.85 | 28.07 | 48,720 | -0.04(-0.14%) |
Dec 07, 2017 | 28.24 | 28.34 | 28.06 | 28.11 | 28,431 | -0.07(-0.24%) |
Dec 06, 2017 | 28.50 | 28.93 | 28.15 | 28.17 | 40,793 | -0.43(-1.50%) |
Dec 05, 2017 | 28.87 | 28.91 | 28.44 | 28.60 | 22,830 | -0.28(-0.98%) |
Dec 04, 2017 | 29.36 | 29.49 | 28.78 | 28.89 | 32,003 | +0.03(+0.10%) |
Dec 01, 2017 | 28.77 | 29.15 | 28.40 | 28.86 | 19,170 | +0.08(+0.27%) |
Nov 30, 2017 | 29.46 | 29.53 | 28.75 | 28.78 | 50,732 | -0.57(-1.93%) |
Nov 29, 2017 | 29.21 | 29.39 | 28.33 | 29.35 | 62,642 | +0.48(+1.66%) |
Nov 28, 2017 | 27.88 | 28.87 | 27.13 | 28.87 | 18,593 | +1.09(+3.94%) |
Nov 27, 2017 | 27.87 | 27.68 | 27.77 | 25,228 | -0.07(-0.25%) | |
Nov 24, 2017 | 28.31 | 28.53 | 27.59 | 27.84 | 11,915 | -0.27(-0.97%) |
Nov 22, 2017 | 28.34 | 28.62 | 28.11 | 28.11 | 21,519 | -0.20(-0.69%) |
Nov 21, 2017 | 28.14 | 28.50 | 27.96 | 28.31 | 44,611 | +0.28(+1.01%) |
Nov 20, 2017 | 27.79 | 28.03 | 27.36 | 28.03 | 24,912 | +0.23(+0.84%) |
Nov 17, 2017 | 27.76 | 28.14 | 27.20 | 27.79 | 24,479 | -0.09(-0.32%) |
Nov 16, 2017 | 27.61 | 28.12 | 26.69 | 27.88 | 21,094 | +0.58(+2.11%) |
Nov 15, 2017 | 26.90 | 27.57 | 26.90 | 27.30 | 13,057 | +0.11(+0.40%) |
Nov 14, 2017 | 26.94 | 27.29 | 26.89 | 27.20 | 16,992 | +0.33(+1.24%) |
Nov 13, 2017 | 26.25 | 26.98 | 26.25 | 26.86 | 17,651 | +0.38(+1.44%) |
Nov 10, 2017 | 26.37 | 26.78 | 26.33 | 26.48 | 15,032 | +0.10(+0.37%) |
Nov 09, 2017 | 26.45 | 26.61 | 25.95 | 26.39 | 38,795 | -0.16(-0.59%) |
Nov 08, 2017 | 26.53 | 26.70 | 26.33 | 26.54 | 16,935 | -0.22(-0.84%) |
Nov 07, 2017 | 27.79 | 27.83 | 26.58 | 26.77 | 26,845 | -1.08(-3.87%) |
Nov 06, 2017 | 28.12 | 28.12 | 27.72 | 27.85 | 13,966 | -0.22(-0.80%) |
Nov 03, 2017 | 28.34 | 28.38 | 27.99 | 28.07 | 24,811 | -0.38(-1.33%) |
Nov 02, 2017 | 27.97 | 28.51 | 27.83 | 28.45 | 15,851 | +0.50(+1.77%) |