Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.87 | 27.90 | 27.56 | 27.73 | 58,963 | +0.16(+0.59%) |
Jan 30, 2018 | 27.56 | 27.58 | 27.41 | 27.57 | 72,881 | -0.29(-1.04%) |
Jan 29, 2018 | 27.88 | 27.96 | 27.76 | 27.86 | 106,850 | -0.48(-1.68%) |
Jan 26, 2018 | 28.30 | 28.38 | 28.15 | 28.34 | 65,628 | +0.13(+0.47%) |
Jan 25, 2018 | 28.16 | 28.41 | 28.08 | 28.20 | 82,600 | +0.05(+0.17%) |
Jan 24, 2018 | 28.02 | 28.21 | 27.99 | 28.16 | 70,972 | +0.29(+1.04%) |
Jan 23, 2018 | 27.72 | 27.88 | 27.71 | 27.87 | 44,029 | +0.23(+0.85%) |
Jan 22, 2018 | 27.39 | 27.65 | 27.38 | 27.63 | 63,395 | +0.40(+1.46%) |
Jan 19, 2018 | 27.14 | 27.27 | 27.08 | 27.24 | 32,923 | +0.02(+0.06%) |
Jan 18, 2018 | 27.13 | 27.24 | 27.11 | 27.22 | 274,993 | +0.22(+0.81%) |
Jan 17, 2018 | 26.90 | 27.12 | 26.87 | 27.00 | 71,784 | +0.35(+1.32%) |
Jan 16, 2018 | 26.79 | 26.88 | 26.63 | 26.65 | 79,619 | +0.05(+0.20%) |
Jan 12, 2018 | 26.60 | 26.60 | 26.60 | 0 | +0.24(+0.89%) | |
Jan 11, 2018 | 26.22 | 26.40 | 26.21 | 26.36 | 74,122 | +0.06(+0.24%) |
Jan 10, 2018 | 26.34 | 26.30 | 134,229 | -0.12(-0.47%) | ||
Jan 09, 2018 | 26.38 | 26.44 | 26.27 | 26.42 | 87,108 | +0.12(+0.47%) |
Jan 08, 2018 | 26.22 | 26.35 | 26.22 | 26.30 | 45,892 | +0.11(+0.42%) |
Jan 05, 2018 | 26.10 | 26.24 | 26.09 | 26.19 | 150,721 | +0.12(+0.45%) |
Jan 04, 2018 | 25.96 | 26.11 | 25.96 | 26.07 | 296,371 | +0.09(+0.33%) |
Jan 03, 2018 | 25.84 | 26.00 | 25.78 | 25.99 | 97,876 | +0.17(+0.66%) |
Jan 02, 2018 | 25.91 | 25.91 | 25.68 | 25.82 | 49,145 | +0.20(+0.76%) |
Dec 29, 2017 | 25.62 | 25.62 | 25.62 | 0 | +0.17(+0.67%) | |
Dec 28, 2017 | 25.57 | 25.60 | 25.45 | 25.45 | 32,724 | +0.10(+0.40%) |
Dec 27, 2017 | 25.31 | 25.37 | 25.29 | 25.35 | 25,666 | +0.16(+0.62%) |
Dec 26, 2017 | 25.12 | 25.24 | 25.07 | 25.19 | 32,474 | -0.06(-0.25%) |
Dec 22, 2017 | 25.22 | 25.29 | 25.10 | 25.25 | 35,950 | +0.16(+0.62%) |
Dec 21, 2017 | 25.20 | 25.20 | 25.04 | 25.10 | 40,099 | +0.09(+0.37%) |
Dec 20, 2017 | 25.11 | 25.22 | 25.00 | 25.00 | 55,529 | -0.02(-0.09%) |
Dec 19, 2017 | 25.06 | 25.14 | 25.00 | 25.03 | 64,660 | +0.12(+0.47%) |
Dec 18, 2017 | 24.72 | 24.99 | 24.72 | 24.91 | 122,424 | +0.43(+1.75%) |
Dec 15, 2017 | 24.40 | 24.54 | 24.29 | 24.48 | 42,677 | +0.26(+1.09%) |
Dec 14, 2017 | 24.34 | 24.41 | 24.22 | 24.22 | 36,372 | -0.04(-0.16%) |
Dec 13, 2017 | 24.05 | 24.32 | 24.00 | 24.26 | 54,204 | +0.34(+1.43%) |
Dec 12, 2017 | 23.86 | 23.93 | 23.71 | 23.92 | 52,324 | -0.10(-0.41%) |
Dec 11, 2017 | 23.99 | 24.04 | 23.90 | 24.01 | 29,986 | +0.02(+0.07%) |
Dec 08, 2017 | 24.02 | 24.02 | 23.91 | 24.00 | 26,444 | +0.04(+0.18%) |
Dec 07, 2017 | 23.93 | 24.02 | 23.88 | 23.95 | 39,602 | -0.22(-0.90%) |
Dec 06, 2017 | 24.16 | 24.17 | 23.99 | 24.17 | 35,725 | -0.09(-0.35%) |
Dec 05, 2017 | 24.23 | 24.39 | 24.22 | 24.26 | 47,617 | +0.24(+1.00%) |
Dec 04, 2017 | 24.07 | 24.18 | 23.96 | 24.02 | 57,267 | +0.02(+0.10%) |
Dec 01, 2017 | 24.09 | 24.09 | 23.87 | 23.99 | 36,503 | +0.00(+0.00%) |
Nov 30, 2017 | 24.08 | 24.11 | 23.94 | 23.99 | 92,099 | -0.02(-0.06%) |
Nov 29, 2017 | 24.09 | 24.11 | 23.96 | 24.01 | 44,103 | -0.20(-0.83%) |
Nov 28, 2017 | 24.18 | 24.24 | 24.08 | 24.21 | 83,941 | +0.28(+1.17%) |
Nov 27, 2017 | 24.09 | 24.09 | 23.91 | 23.93 | 58,183 | -0.11(-0.47%) |
Nov 24, 2017 | 24.02 | 24.07 | 24.00 | 24.05 | 43,482 | +0.08(+0.35%) |
Nov 22, 2017 | 23.93 | 24.03 | 23.90 | 23.96 | 59,117 | +0.27(+1.15%) |
Nov 21, 2017 | 23.82 | 23.82 | 23.69 | 23.69 | 52,482 | +0.07(+0.30%) |
Nov 20, 2017 | 23.50 | 23.66 | 23.50 | 23.62 | 34,256 | +0.04(+0.16%) |
Nov 17, 2017 | 23.51 | 23.69 | 23.51 | 23.58 | 180,637 | +0.20(+0.86%) |
Nov 16, 2017 | 23.42 | 23.46 | 23.31 | 23.38 | 42,932 | +0.24(+1.04%) |
Nov 15, 2017 | 23.21 | 23.22 | 23.08 | 23.14 | 54,338 | -0.09(-0.37%) |
Nov 14, 2017 | 23.28 | 23.29 | 23.22 | 23.22 | 43,783 | -0.05(-0.20%) |
Nov 13, 2017 | 23.27 | 23.30 | 23.23 | 23.27 | 43,586 | -0.12(-0.53%) |
Nov 10, 2017 | 23.40 | 23.59 | 23.32 | 23.40 | 60,470 | -0.07(-0.32%) |
Nov 09, 2017 | 23.60 | 23.60 | 23.37 | 23.47 | 56,624 | -0.14(-0.60%) |
Nov 08, 2017 | 23.61 | 23.68 | 23.61 | 23.61 | 58,661 | +0.06(+0.26%) |
Nov 07, 2017 | 23.61 | 23.68 | 23.47 | 23.55 | 104,798 | -0.10(-0.43%) |
Nov 06, 2017 | 23.64 | 23.69 | 23.50 | 23.65 | 65,032 | +0.11(+0.46%) |
Nov 03, 2017 | 23.63 | 23.63 | 23.40 | 23.54 | 47,562 | -0.25(-1.04%) |
Nov 02, 2017 | 23.69 | 23.80 | 23.61 | 23.79 | 128,633 | +0.10(+0.43%) |