Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.47 | 28.72 | 28.14 | 28.70 | 5,371,364 | +0.27(+0.93%) |
Jan 30, 2018 | 28.35 | 28.50 | 28.24 | 28.43 | 4,109,971 | -0.28(-0.98%) |
Jan 29, 2018 | 29.35 | 29.37 | 28.68 | 28.71 | 2,357,070 | -0.58(-1.98%) |
Jan 26, 2018 | 29.68 | 29.68 | 28.96 | 29.29 | 3,659,525 | +0.09(+0.31%) |
Jan 25, 2018 | 29.31 | 29.96 | 29.10 | 29.20 | 3,250,446 | +0.32(+1.09%) |
Jan 24, 2018 | 29.01 | 29.13 | 28.63 | 28.89 | 3,140,809 | -0.03(-0.11%) |
Jan 23, 2018 | 28.80 | 29.02 | 28.53 | 28.92 | 3,218,485 | +0.08(+0.29%) |
Jan 22, 2018 | 28.84 | 28.86 | 28.59 | 28.84 | 2,512,755 | -0.03(-0.12%) |
Jan 19, 2018 | 28.89 | 29.07 | 28.75 | 28.87 | 3,430,236 | +0.42(+1.46%) |
Jan 18, 2018 | 28.25 | 28.55 | 28.19 | 28.45 | 2,629,542 | +0.10(+0.35%) |
Jan 17, 2018 | 28.55 | 28.82 | 28.23 | 28.35 | 2,556,452 | +0.12(+0.44%) |
Jan 16, 2018 | 28.89 | 28.89 | 28.07 | 28.23 | 2,349,074 | -0.46(-1.59%) |
Jan 12, 2018 | 28.69 | 28.69 | 28.69 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 28.54 | 28.81 | 28.50 | 28.71 | 2,989,161 | +0.41(+1.44%) |
Jan 10, 2018 | 28.13 | 28.58 | 28.00 | 28.30 | 2,910,121 | +0.02(+0.06%) |
Jan 09, 2018 | 28.75 | 28.78 | 28.27 | 28.29 | 3,196,113 | -0.33(-1.16%) |
Jan 08, 2018 | 28.97 | 29.05 | 28.60 | 28.62 | 2,126,270 | -0.29(-1.00%) |
Jan 05, 2018 | 28.65 | 28.97 | 28.58 | 28.91 | 2,529,828 | +0.40(+1.40%) |
Jan 04, 2018 | 28.84 | 28.89 | 28.83 | 28.51 | 2,452,507 | -0.21(-0.72%) |
Jan 03, 2018 | 28.44 | 28.76 | 28.41 | 28.72 | 4,709,978 | +0.33(+1.17%) |
Jan 02, 2018 | 27.77 | 28.42 | 27.77 | 28.39 | 3,166,774 | +0.76(+2.73%) |
Dec 29, 2017 | 27.63 | 27.63 | 27.63 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 27.62 | 27.76 | 27.50 | 27.74 | 1,125,356 | +0.07(+0.24%) |
Dec 27, 2017 | 27.55 | 27.84 | 27.55 | 27.67 | 1,567,339 | -0.01(-0.03%) |
Dec 26, 2017 | 27.56 | 27.69 | 27.26 | 27.68 | 1,090,775 | +0.21(+0.76%) |
Dec 22, 2017 | 27.41 | 27.60 | 27.25 | 27.47 | 1,296,838 | +0.05(+0.18%) |
Dec 21, 2017 | 27.77 | 27.78 | 27.27 | 27.43 | 4,097,859 | -0.17(-0.60%) |
Dec 20, 2017 | 27.41 | 28.05 | 27.41 | 27.59 | 6,410,431 | +0.35(+1.28%) |
Dec 19, 2017 | 27.19 | 27.52 | 26.93 | 27.24 | 4,311,155 | +0.13(+0.49%) |
Dec 18, 2017 | 26.50 | 27.28 | 26.37 | 27.11 | 5,923,607 | +0.80(+3.03%) |
Dec 15, 2017 | 25.85 | 26.32 | 25.79 | 26.31 | 3,762,753 | +0.63(+2.46%) |
Dec 14, 2017 | 26.36 | 26.38 | 25.66 | 25.68 | 3,041,561 | -0.60(-2.29%) |
Dec 13, 2017 | 26.54 | 26.61 | 26.22 | 26.28 | 5,926,179 | +0.06(+0.22%) |
Dec 12, 2017 | 25.83 | 26.66 | 25.76 | 26.23 | 6,705,097 | +0.54(+2.09%) |
Dec 11, 2017 | 25.36 | 25.84 | 25.36 | 25.69 | 3,814,559 | +0.51(+2.04%) |
Dec 08, 2017 | 25.28 | 25.53 | 25.14 | 25.18 | 2,678,635 | -0.02(-0.10%) |
Dec 07, 2017 | 25.03 | 25.42 | 24.96 | 25.20 | 5,236,297 | +0.27(+1.09%) |
Dec 06, 2017 | 24.92 | 25.15 | 24.51 | 24.93 | 8,091,747 | -0.51(-2.01%) |
Dec 05, 2017 | 26.32 | 26.39 | 25.35 | 25.44 | 5,595,541 | -0.86(-3.27%) |
Dec 04, 2017 | 26.58 | 26.72 | 26.21 | 26.30 | 3,275,325 | +0.07(+0.28%) |
Dec 01, 2017 | 26.42 | 26.47 | 25.48 | 26.23 | 4,948,621 | -0.20(-0.75%) |
Nov 30, 2017 | 26.46 | 26.87 | 26.30 | 26.42 | 7,049,166 | +0.13(+0.50%) |
Nov 29, 2017 | 26.68 | 26.87 | 25.70 | 26.29 | 4,090,942 | -0.41(-1.52%) |
Nov 28, 2017 | 25.61 | 26.82 | 25.48 | 26.70 | 7,151,639 | +1.25(+4.91%) |
Nov 27, 2017 | 25.43 | 25.72 | 25.10 | 25.45 | 3,727,330 | -0.07(-0.26%) |
Nov 24, 2017 | 25.61 | 25.66 | 25.51 | 25.51 | 1,005,876 | +0.03(+0.13%) |
Nov 22, 2017 | 25.72 | 25.82 | 25.30 | 25.48 | 2,398,571 | -0.15(-0.58%) |
Nov 21, 2017 | 25.61 | 25.87 | 25.49 | 25.63 | 3,603,991 | +0.23(+0.91%) |
Nov 20, 2017 | 25.17 | 25.70 | 25.17 | 25.40 | 3,476,748 | +0.14(+0.56%) |
Nov 17, 2017 | 25.02 | 25.32 | 24.84 | 25.26 | 4,468,722 | +0.26(+1.03%) |
Nov 16, 2017 | 24.57 | 25.13 | 24.30 | 25.00 | 7,654,117 | +0.69(+2.82%) |
Nov 15, 2017 | 24.65 | 24.65 | 23.84 | 24.32 | 8,883,970 | -0.58(-2.32%) |
Nov 14, 2017 | 25.32 | 25.34 | 24.82 | 24.89 | 5,705,157 | -0.48(-1.89%) |
Nov 13, 2017 | 25.51 | 25.63 | 25.14 | 25.37 | 5,831,820 | -0.31(-1.19%) |
Nov 10, 2017 | 25.56 | 25.79 | 25.36 | 25.68 | 4,854,900 | +0.13(+0.52%) |
Nov 09, 2017 | 25.85 | 26.27 | 25.52 | 25.55 | 5,700,203 | -0.54(-2.06%) |
Nov 08, 2017 | 26.11 | 26.23 | 25.71 | 26.09 | 4,220,657 | -0.10(-0.38%) |
Nov 07, 2017 | 25.63 | 26.27 | 25.63 | 26.18 | 7,485,089 | +0.56(+2.19%) |
Nov 06, 2017 | 26.37 | 26.56 | 25.45 | 25.62 | 6,715,919 | -0.60(-2.30%) |
Nov 03, 2017 | 26.09 | 26.61 | 26.04 | 26.23 | 5,018,302 | +0.05(+0.19%) |
Nov 02, 2017 | 26.37 | 26.62 | 26.00 | 26.18 | 6,875,275 | -0.14(-0.53%) |