Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.45 | 27.65 | 26.33 | 26.51 | 6,908,071 | -0.92(-3.34%) |
Jan 30, 2018 | 27.83 | 27.89 | 27.31 | 27.42 | 5,824,235 | -0.55(-1.97%) |
Jan 29, 2018 | 27.49 | 28.17 | 27.49 | 27.97 | 3,189,437 | +0.18(+0.66%) |
Jan 26, 2018 | 27.57 | 27.80 | 27.25 | 27.79 | 3,312,223 | +0.22(+0.78%) |
Jan 25, 2018 | 27.99 | 28.06 | 27.90 | 27.57 | 2,716,891 | -0.24(-0.86%) |
Jan 24, 2018 | 28.28 | 28.37 | 27.50 | 27.81 | 3,113,394 | -0.46(-1.64%) |
Jan 23, 2018 | 28.26 | 28.45 | 27.96 | 28.28 | 4,225,068 | -0.02(-0.06%) |
Jan 22, 2018 | 27.75 | 28.31 | 27.70 | 28.29 | 6,043,325 | +0.53(+1.92%) |
Jan 19, 2018 | 27.06 | 27.81 | 26.92 | 27.76 | 4,654,362 | +0.84(+3.11%) |
Jan 18, 2018 | 26.56 | 27.02 | 26.51 | 26.92 | 3,169,271 | +0.40(+1.50%) |
Jan 17, 2018 | 26.17 | 26.68 | 26.17 | 26.52 | 3,437,972 | +0.44(+1.68%) |
Jan 16, 2018 | 27.05 | 27.11 | 26.05 | 26.08 | 6,767,224 | -0.93(-3.42%) |
Jan 12, 2018 | 27.01 | 27.01 | 27.01 | 0 | +0.54(+2.05%) | |
Jan 11, 2018 | 25.65 | 26.53 | 25.47 | 26.47 | 6,621,602 | +0.93(+3.62%) |
Jan 10, 2018 | 25.69 | 25.54 | 3,817,630 | +0.03(+0.13%) | ||
Jan 09, 2018 | 25.65 | 25.66 | 25.17 | 25.51 | 6,724,821 | -0.25(-0.96%) |
Jan 08, 2018 | 26.18 | 26.38 | 25.33 | 25.76 | 6,169,891 | -0.20(-0.77%) |
Jan 05, 2018 | 26.12 | 26.20 | 25.79 | 25.96 | 4,952,696 | -0.15(-0.58%) |
Jan 04, 2018 | 26.08 | 26.40 | 25.41 | 26.11 | 7,060,220 | -0.34(-1.30%) |
Jan 03, 2018 | 27.18 | 27.25 | 26.21 | 26.45 | 4,821,776 | -0.56(-2.07%) |
Jan 02, 2018 | 27.23 | 27.41 | 26.76 | 27.01 | 6,624,052 | +0.03(+0.12%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.32 | 27.38 | 27.03 | 27.28 | 2,062,170 | -0.04(-0.14%) |
Dec 27, 2017 | 27.71 | 27.71 | 27.18 | 27.32 | 2,705,189 | -0.36(-1.29%) |
Dec 26, 2017 | 27.29 | 27.91 | 27.29 | 27.67 | 3,759,967 | +0.40(+1.45%) |
Dec 22, 2017 | 27.37 | 27.37 | 27.05 | 27.28 | 4,024,339 | -0.01(-0.03%) |
Dec 21, 2017 | 27.25 | 27.42 | 27.06 | 27.29 | 4,519,960 | +0.10(+0.38%) |
Dec 20, 2017 | 27.33 | 27.41 | 27.09 | 27.18 | 3,289,555 | +0.01(+0.03%) |
Dec 19, 2017 | 27.43 | 27.45 | 26.95 | 27.18 | 4,717,279 | -0.09(-0.35%) |
Dec 18, 2017 | 26.87 | 27.48 | 26.78 | 27.27 | 5,435,754 | +0.69(+2.59%) |
Dec 15, 2017 | 26.47 | 26.98 | 26.45 | 26.58 | 9,024,888 | +0.30(+1.14%) |
Dec 14, 2017 | 26.89 | 27.25 | 26.04 | 26.28 | 9,339,913 | -0.86(-3.15%) |
Dec 13, 2017 | 26.79 | 27.25 | 26.79 | 27.14 | 6,010,115 | +0.24(+0.88%) |
Dec 12, 2017 | 26.90 | 27.09 | 26.60 | 26.90 | 5,675,706 | +0.29(+1.07%) |
Dec 11, 2017 | 26.57 | 26.83 | 26.32 | 26.61 | 5,791,756 | +0.09(+0.33%) |
Dec 08, 2017 | 26.73 | 26.91 | 26.48 | 26.53 | 6,093,738 | -0.15(-0.56%) |
Dec 07, 2017 | 26.55 | 26.87 | 26.36 | 26.68 | 5,719,033 | +0.22(+0.84%) |
Dec 06, 2017 | 26.38 | 26.73 | 26.21 | 26.45 | 5,025,748 | +0.06(+0.24%) |
Dec 05, 2017 | 26.83 | 26.88 | 25.99 | 26.39 | 8,418,048 | -0.61(-2.26%) |
Dec 04, 2017 | 25.63 | 27.17 | 25.63 | 27.00 | 11,977,845 | +1.67(+6.60%) |
Dec 01, 2017 | 25.41 | 25.59 | 24.69 | 25.33 | 7,862,162 | -0.26(-1.02%) |
Nov 30, 2017 | 25.12 | 26.00 | 25.03 | 25.59 | 12,734,918 | -0.15(-0.58%) |
Nov 29, 2017 | 24.59 | 25.85 | 24.56 | 25.74 | 10,200,026 | +1.20(+4.91%) |
Nov 28, 2017 | 23.84 | 24.60 | 23.69 | 24.54 | 6,176,401 | +0.78(+3.27%) |
Nov 27, 2017 | 24.51 | 23.68 | 23.76 | 8,508,278 | +0.29(+1.21%) | |
Nov 24, 2017 | 23.29 | 23.72 | 23.19 | 23.48 | 2,937,217 | +0.37(+1.61%) |
Nov 22, 2017 | 23.51 | 23.68 | 23.08 | 23.10 | 5,953,735 | -0.43(-1.82%) |
Nov 21, 2017 | 23.76 | 23.81 | 23.25 | 23.53 | 6,772,502 | -0.17(-0.73%) |
Nov 20, 2017 | 23.44 | 23.75 | 23.21 | 23.71 | 7,969,671 | +0.42(+1.80%) |
Nov 17, 2017 | 23.24 | 23.87 | 22.85 | 23.29 | 23,023,522 | +1.52(+6.99%) |
Nov 16, 2017 | 21.30 | 22.13 | 20.86 | 21.77 | 14,168,967 | +0.46(+2.16%) |
Nov 15, 2017 | 21.07 | 21.75 | 20.78 | 21.31 | 9,148,634 | +0.13(+0.64%) |
Nov 14, 2017 | 20.97 | 21.24 | 20.78 | 21.17 | 5,187,107 | +0.01(+0.04%) |
Nov 13, 2017 | 21.45 | 21.54 | 20.78 | 21.16 | 8,121,160 | -0.40(-1.87%) |
Nov 10, 2017 | 20.87 | 21.73 | 20.87 | 21.57 | 8,046,462 | +0.70(+3.34%) |
Nov 09, 2017 | 20.19 | 21.10 | 20.14 | 20.87 | 5,534,574 | +0.54(+2.65%) |
Nov 08, 2017 | 20.17 | 20.51 | 20.13 | 20.33 | 5,195,543 | -0.03(-0.16%) |
Nov 07, 2017 | 20.66 | 20.68 | 20.09 | 20.36 | 4,955,508 | -0.28(-1.34%) |
Nov 06, 2017 | 20.97 | 21.14 | 20.60 | 20.64 | 4,062,088 | -0.25(-1.21%) |
Nov 03, 2017 | 20.81 | 21.10 | 20.66 | 20.89 | 4,194,502 | -0.06(-0.26%) |
Nov 02, 2017 | 20.74 | 21.08 | 20.68 | 20.95 | 6,423,465 | +0.37(+1.81%) |