Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.07 | 29.22 | 28.62 | 28.79 | 590,064 | -0.15(-0.51%) |
Jan 30, 2018 | 29.04 | 29.39 | 28.74 | 28.94 | 669,707 | -0.34(-1.17%) |
Jan 29, 2018 | 29.38 | 29.66 | 29.16 | 29.28 | 815,424 | -0.17(-0.57%) |
Jan 26, 2018 | 29.33 | 29.62 | 29.21 | 29.45 | 558,026 | +0.60(+2.07%) |
Jan 25, 2018 | 28.66 | 28.87 | 28.15 | 28.85 | 1,028,556 | +0.39(+1.39%) |
Jan 24, 2018 | 29.48 | 29.49 | 28.35 | 28.46 | 842,192 | -0.98(-3.34%) |
Jan 23, 2018 | 29.34 | 29.56 | 28.97 | 29.44 | 621,059 | +0.11(+0.39%) |
Jan 22, 2018 | 29.35 | 28.90 | 29.33 | 418,473 | +0.17(+0.57%) | |
Jan 19, 2018 | 28.59 | 29.25 | 28.56 | 29.16 | 788,003 | +0.60(+2.09%) |
Jan 18, 2018 | 28.52 | 28.75 | 28.42 | 28.56 | 468,158 | +0.01(+0.03%) |
Jan 17, 2018 | 28.20 | 28.70 | 28.18 | 28.56 | 539,281 | +0.43(+1.53%) |
Jan 16, 2018 | 28.45 | 28.83 | 28.08 | 28.13 | 853,607 | -0.17(-0.59%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.43(+1.54%) | |
Jan 11, 2018 | 27.84 | 28.01 | 27.77 | 27.86 | 781,543 | +0.06(+0.22%) |
Jan 10, 2018 | 27.89 | 27.80 | 848,426 | -0.10(-0.35%) | ||
Jan 09, 2018 | 28.35 | 28.37 | 27.74 | 27.90 | 598,723 | -0.24(-0.84%) |
Jan 08, 2018 | 27.96 | 28.68 | 27.96 | 28.13 | 1,789,950 | +0.36(+1.29%) |
Jan 05, 2018 | 27.59 | 27.94 | 27.44 | 27.78 | 1,250,209 | +0.24(+0.86%) |
Jan 04, 2018 | 27.79 | 27.84 | 27.11 | 27.54 | 1,161,037 | -0.19(-0.70%) |
Jan 03, 2018 | 28.47 | 28.50 | 27.62 | 27.73 | 1,717,685 | -0.77(-2.71%) |
Jan 02, 2018 | 28.25 | 28.51 | 28.06 | 28.50 | 785,398 | +0.54(+1.94%) |
Dec 29, 2017 | 27.96 | 27.96 | 27.96 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 27.91 | 27.98 | 27.71 | 27.97 | 667,321 | +0.21(+0.76%) |
Dec 27, 2017 | 27.78 | 27.93 | 27.57 | 27.76 | 613,248 | -0.06(-0.22%) |
Dec 26, 2017 | 27.45 | 27.92 | 27.45 | 27.82 | 527,578 | +0.41(+1.50%) |
Dec 22, 2017 | 27.36 | 27.57 | 27.04 | 27.41 | 372,889 | -0.03(-0.10%) |
Dec 21, 2017 | 27.42 | 27.61 | 27.08 | 27.43 | 318,560 | +0.16(+0.58%) |
Dec 20, 2017 | 27.39 | 27.43 | 27.05 | 27.28 | 458,252 | +0.11(+0.42%) |
Dec 19, 2017 | 27.10 | 27.42 | 27.01 | 27.16 | 1,353,079 | +0.19(+0.71%) |
Dec 18, 2017 | 26.70 | 27.15 | 26.63 | 26.97 | 2,487,257 | +0.32(+1.22%) |
Dec 15, 2017 | 25.57 | 26.71 | 25.57 | 26.65 | 2,298,926 | +1.26(+4.97%) |
Dec 14, 2017 | 25.90 | 26.14 | 25.35 | 25.39 | 886,585 | -0.49(-1.89%) |
Dec 13, 2017 | 25.47 | 26.06 | 25.47 | 25.88 | 640,216 | +0.30(+1.16%) |
Dec 12, 2017 | 25.81 | 26.07 | 25.58 | 25.58 | 680,124 | -0.21(-0.81%) |
Dec 11, 2017 | 25.95 | 26.01 | 25.62 | 25.79 | 660,853 | -0.20(-0.77%) |
Dec 08, 2017 | 26.08 | 26.25 | 25.80 | 25.99 | 640,039 | +0.00(+0.00%) |
Dec 07, 2017 | 25.81 | 26.16 | 25.43 | 1,211,210 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.09 | 25.79 | 25.09 | 25.69 | 885,737 | +0.68(+2.73%) |
Dec 05, 2017 | 25.60 | 25.68 | 24.50 | 25.01 | 904,537 | -0.56(-2.19%) |
Dec 04, 2017 | 25.58 | 25.77 | 25.48 | 25.57 | 837,021 | +0.31(+1.21%) |
Dec 01, 2017 | 25.36 | 24.62 | 25.26 | 1,165,196 | -0.10(-0.38%) | |
Nov 30, 2017 | 25.68 | 25.94 | 25.22 | 25.36 | 883,041 | -0.25(-0.96%) |
Nov 29, 2017 | 24.93 | 25.71 | 24.93 | 25.60 | 991,073 | +0.78(+3.14%) |
Nov 28, 2017 | 24.35 | 24.85 | 24.33 | 24.83 | 653,542 | +0.49(+2.01%) |
Nov 27, 2017 | 24.80 | 24.96 | 24.29 | 24.34 | 809,969 | -0.33(-1.35%) |
Nov 24, 2017 | 24.70 | 24.84 | 24.51 | 24.67 | 302,759 | +0.04(+0.14%) |
Nov 22, 2017 | 24.90 | 25.21 | 24.55 | 24.63 | 790,568 | -0.37(-1.47%) |
Nov 21, 2017 | 25.00 | 25.09 | 24.55 | 25.00 | 725,605 | -0.15(-0.59%) |
Nov 20, 2017 | 24.69 | 25.24 | 24.68 | 25.15 | 637,712 | +0.41(+1.66%) |
Nov 17, 2017 | 24.59 | 24.89 | 24.40 | 24.74 | 851,385 | +0.25(+1.00%) |
Nov 16, 2017 | 24.45 | 24.84 | 24.30 | 24.49 | 707,270 | +0.18(+0.76%) |
Nov 15, 2017 | 24.37 | 24.57 | 24.13 | 24.31 | 929,542 | -0.24(-0.96%) |
Nov 14, 2017 | 24.18 | 24.56 | 24.06 | 24.55 | 1,080,253 | +0.21(+0.86%) |
Nov 13, 2017 | 24.18 | 24.54 | 24.05 | 24.34 | 949,181 | +0.04(+0.18%) |
Nov 10, 2017 | 23.57 | 24.47 | 23.47 | 24.29 | 1,406,067 | +0.67(+2.82%) |
Nov 09, 2017 | 24.20 | 24.80 | 23.53 | 23.63 | 1,832,217 | -0.90(-3.68%) |
Nov 08, 2017 | 22.63 | 24.68 | 22.10 | 24.53 | 2,631,188 | +1.37(+5.94%) |
Nov 07, 2017 | 23.21 | 23.38 | 22.89 | 23.15 | 1,375,030 | +0.00(+0.00%) |
Nov 06, 2017 | 23.31 | 23.53 | 23.13 | 23.15 | 752,773 | -0.12(-0.53%) |
Nov 03, 2017 | 23.50 | 23.93 | 23.26 | 23.28 | 936,575 | -0.18(-0.78%) |
Nov 02, 2017 | 23.67 | 23.87 | 23.35 | 23.46 | 1,027,146 | -0.29(-1.22%) |