Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.19 | 26.47 | 26.04 | 26.16 | 725,762 | +0.12(+0.46%) |
Jan 30, 2018 | 26.33 | 26.55 | 26.04 | 26.04 | 2,474,835 | -0.53(-1.98%) |
Jan 29, 2018 | 26.74 | 26.83 | 26.44 | 26.57 | 984,587 | -0.32(-1.18%) |
Jan 26, 2018 | 26.67 | 26.90 | 26.22 | 26.89 | 1,013,240 | +0.39(+1.46%) |
Jan 25, 2018 | 26.71 | 26.97 | 26.34 | 26.50 | 439,993 | -0.07(-0.26%) |
Jan 24, 2018 | 26.70 | 27.08 | 26.44 | 26.57 | 851,616 | -0.09(-0.36%) |
Jan 23, 2018 | 26.26 | 26.77 | 25.73 | 26.66 | 983,622 | +0.09(+0.36%) |
Jan 22, 2018 | 25.94 | 26.67 | 25.94 | 26.57 | 871,951 | +0.67(+2.59%) |
Jan 19, 2018 | 26.01 | 26.23 | 25.51 | 25.90 | 1,792,999 | -0.15(-0.56%) |
Jan 18, 2018 | 26.33 | 26.45 | 25.96 | 26.04 | 625,153 | -0.28(-1.08%) |
Jan 17, 2018 | 26.39 | 26.52 | 26.11 | 26.33 | 665,209 | +0.03(+0.12%) |
Jan 16, 2018 | 26.47 | 26.77 | 26.13 | 26.30 | 775,623 | -0.04(-0.17%) |
Jan 12, 2018 | 26.34 | 26.34 | 26.34 | 0 | +0.04(+0.17%) | |
Jan 11, 2018 | 25.06 | 26.15 | 25.06 | 26.30 | 1,564,750 | +1.37(+5.48%) |
Jan 10, 2018 | 24.37 | 24.99 | 24.33 | 24.93 | 613,798 | +0.54(+2.21%) |
Jan 09, 2018 | 24.39 | 24.49 | 23.91 | 24.39 | 666,096 | +0.13(+0.55%) |
Jan 08, 2018 | 24.26 | 24.41 | 24.03 | 24.26 | 456,057 | +0.00(+0.00%) |
Jan 05, 2018 | 24.70 | 24.96 | 24.22 | 24.26 | 864,007 | -0.56(-2.27%) |
Jan 04, 2018 | 24.59 | 24.91 | 24.42 | 24.82 | 748,136 | +0.37(+1.50%) |
Jan 03, 2018 | 23.82 | 24.70 | 23.68 | 24.46 | 1,011,269 | +0.75(+3.15%) |
Jan 02, 2018 | 23.17 | 23.79 | 23.01 | 23.71 | 821,470 | +0.72(+3.14%) |
Dec 29, 2017 | 22.99 | 22.99 | 22.99 | 0 | -0.18(-0.76%) | |
Dec 28, 2017 | 23.15 | 23.30 | 22.98 | 23.17 | 262,709 | +0.00(+0.00%) |
Dec 27, 2017 | 23.10 | 23.33 | 23.00 | 23.17 | 430,973 | -0.04(-0.16%) |
Dec 26, 2017 | 23.25 | 23.36 | 23.02 | 23.20 | 425,929 | +0.06(+0.25%) |
Dec 22, 2017 | 22.86 | 23.38 | 22.60 | 23.15 | 391,544 | +0.28(+1.25%) |
Dec 21, 2017 | 22.61 | 23.14 | 22.41 | 22.86 | 354,438 | +0.18(+0.81%) |
Dec 20, 2017 | 22.99 | 22.99 | 22.30 | 22.68 | 821,371 | -0.23(-1.02%) |
Dec 19, 2017 | 23.34 | 23.54 | 22.84 | 22.91 | 453,865 | -0.36(-1.55%) |
Dec 18, 2017 | 23.41 | 23.97 | 23.20 | 23.27 | 445,660 | -0.05(-0.22%) |
Dec 15, 2017 | 23.71 | 23.71 | 22.91 | 23.32 | 1,459,510 | -0.20(-0.86%) |
Dec 14, 2017 | 23.60 | 23.98 | 23.43 | 23.53 | 669,851 | +0.00(+0.00%) |
Dec 13, 2017 | 23.77 | 23.93 | 23.16 | 23.53 | 756,156 | -0.26(-1.09%) |
Dec 12, 2017 | 23.49 | 24.06 | 23.31 | 23.79 | 481,573 | +0.34(+1.43%) |
Dec 11, 2017 | 22.62 | 23.48 | 22.62 | 23.45 | 919,894 | +0.85(+3.75%) |
Dec 08, 2017 | 22.41 | 23.04 | 22.11 | 22.60 | 1,169,147 | +0.34(+1.51%) |
Dec 07, 2017 | 21.59 | 22.36 | 21.53 | 22.27 | 586,907 | +0.63(+2.90%) |
Dec 06, 2017 | 21.80 | 21.89 | 21.15 | 21.64 | 492,752 | -0.27(-1.21%) |
Dec 05, 2017 | 22.14 | 22.23 | 21.77 | 21.91 | 378,544 | -0.25(-1.14%) |
Dec 04, 2017 | 22.55 | 22.55 | 21.98 | 22.16 | 743,356 | -0.18(-0.79%) |
Dec 01, 2017 | 22.48 | 22.77 | 22.12 | 22.34 | 1,091,324 | +0.10(+0.46%) |
Nov 30, 2017 | 21.15 | 22.34 | 21.00 | 22.23 | 1,124,825 | +1.26(+6.00%) |
Nov 29, 2017 | 21.12 | 21.22 | 20.62 | 20.98 | 434,382 | -0.07(-0.33%) |
Nov 28, 2017 | 21.20 | 21.28 | 20.82 | 21.05 | 362,634 | -0.13(-0.63%) |
Nov 27, 2017 | 21.18 | 21.37 | 20.89 | 21.18 | 277,657 | -0.05(-0.24%) |
Nov 24, 2017 | 21.39 | 21.50 | 21.03 | 21.23 | 140,665 | -0.01(-0.03%) |
Nov 22, 2017 | 21.36 | 21.57 | 21.13 | 21.24 | 538,935 | +0.01(+0.03%) |
Nov 21, 2017 | 21.77 | 21.77 | 21.10 | 21.23 | 423,165 | -0.42(-1.93%) |
Nov 20, 2017 | 21.67 | 21.83 | 21.23 | 21.65 | 365,899 | -0.03(-0.12%) |
Nov 17, 2017 | 21.49 | 21.74 | 21.23 | 21.67 | 381,999 | +0.35(+1.66%) |
Nov 16, 2017 | 21.36 | 21.49 | 21.08 | 21.32 | 281,663 | +0.05(+0.24%) |
Nov 15, 2017 | 20.76 | 21.39 | 20.46 | 21.27 | 267,699 | +0.32(+1.54%) |
Nov 14, 2017 | 21.16 | 21.24 | 20.65 | 20.94 | 419,350 | -0.28(-1.34%) |
Nov 13, 2017 | 21.60 | 21.75 | 21.20 | 21.23 | 373,395 | -0.49(-2.27%) |
Nov 10, 2017 | 22.16 | 22.31 | 21.54 | 21.72 | 213,765 | -0.41(-1.86%) |
Nov 09, 2017 | 22.05 | 22.68 | 22.02 | 22.13 | 565,352 | -0.01(-0.03%) |
Nov 08, 2017 | 21.39 | 22.82 | 21.39 | 22.14 | 1,123,089 | +0.19(+0.86%) |
Nov 07, 2017 | 21.45 | 21.99 | 21.22 | 21.95 | 538,573 | +0.54(+2.54%) |
Nov 06, 2017 | 20.96 | 21.41 | 20.63 | 21.41 | 483,450 | +0.50(+2.39%) |
Nov 03, 2017 | 20.62 | 21.11 | 20.36 | 20.91 | 399,049 | +0.26(+1.26%) |
Nov 02, 2017 | 21.08 | 21.25 | 20.39 | 20.65 | 674,147 | -0.45(-2.14%) |