Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.29 | 6,201,572 | -0.45(-1.57%) |
Jan 30, 2018 | 28.93 | 28.99 | 28.68 | 28.75 | 4,976,665 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.89 | 29.02 | 5,227,292 | -0.43(-1.46%) |
Jan 26, 2018 | 29.37 | 29.45 | 29.25 | 29.45 | 5,687,026 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.62 | 28.82 | 28.93 | 6,226,795 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.34 | 29.05 | 29.15 | 6,652,969 | -0.03(-0.10%) |
Jan 23, 2018 | 29.24 | 29.40 | 29.08 | 29.18 | 4,710,562 | +0.10(+0.34%) |
Jan 22, 2018 | 28.94 | 29.08 | 28.87 | 29.08 | 5,599,089 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.90 | 28.65 | 28.81 | 4,611,377 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.79 | 5,722,298 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.69 | 28.78 | 8,472,131 | +0.17(+0.61%) |
Jan 16, 2018 | 28.48 | 28.75 | 28.43 | 28.60 | 9,862,592 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.61 | 27.79 | 27.52 | 27.79 | 6,055,340 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.61 | 27.39 | 27.46 | 7,030,632 | -0.41(-1.49%) |
Jan 09, 2018 | 27.89 | 27.98 | 27.67 | 27.87 | 7,007,190 | -0.34(-1.20%) |
Jan 08, 2018 | 28.29 | 28.35 | 28.00 | 28.21 | 7,834,733 | -0.08(-0.29%) |
Jan 05, 2018 | 28.13 | 28.29 | 28.00 | 28.29 | 9,612,845 | +0.49(+1.76%) |
Jan 04, 2018 | 27.86 | 27.89 | 27.70 | 27.80 | 6,902,511 | +0.05(+0.19%) |
Jan 03, 2018 | 27.89 | 27.95 | 27.69 | 27.75 | 8,751,529 | -0.11(-0.38%) |
Jan 02, 2018 | 27.25 | 27.90 | 27.19 | 27.86 | 12,549,071 | +1.10(+4.12%) |
Dec 29, 2017 | 26.75 | 26.75 | 26.75 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.93 | 26.72 | 26.78 | 6,372,321 | -0.05(-0.17%) |
Dec 27, 2017 | 26.84 | 26.94 | 26.73 | 26.82 | 5,263,970 | +0.14(+0.54%) |
Dec 26, 2017 | 26.47 | 26.80 | 26.45 | 26.68 | 4,444,234 | +0.18(+0.68%) |
Dec 22, 2017 | 26.69 | 26.70 | 26.48 | 26.50 | 4,472,424 | -0.32(-1.18%) |
Dec 21, 2017 | 26.75 | 26.95 | 26.74 | 26.81 | 5,745,478 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.64 | 26.66 | 6,334,177 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.63 | 26.67 | 7,047,389 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.61 | 26.63 | 8,744,745 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.27 | 26.39 | 9,278,066 | -0.19(-0.71%) |
Dec 14, 2017 | 26.75 | 26.77 | 26.51 | 26.58 | 9,606,529 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.04 | 26.75 | 26.84 | 9,090,733 | +0.05(+0.17%) |
Dec 12, 2017 | 26.78 | 26.84 | 26.75 | 26.79 | 6,171,283 | +0.16(+0.59%) |
Dec 11, 2017 | 26.66 | 26.75 | 26.59 | 26.63 | 5,097,117 | +0.11(+0.40%) |
Dec 08, 2017 | 26.35 | 26.54 | 26.31 | 26.53 | 6,006,469 | +0.25(+0.95%) |
Dec 07, 2017 | 26.23 | 26.32 | 26.15 | 26.28 | 8,647,686 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.42 | 26.04 | 26.14 | 7,652,397 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.29 | 7,947,259 | -0.11(-0.40%) |
Dec 04, 2017 | 26.70 | 26.82 | 26.40 | 26.40 | 5,615,481 | -0.24(-0.91%) |
Dec 01, 2017 | 26.77 | 26.86 | 26.66 | 26.64 | 7,150,992 | +0.20(+0.74%) |
Nov 30, 2017 | 26.60 | 26.74 | 26.37 | 26.44 | 6,948,224 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.02 | 26.69 | 26.75 | 6,071,961 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.09 | 6,895,082 | +0.28(+1.04%) |
Nov 27, 2017 | 27.04 | 27.09 | 26.77 | 26.81 | 7,257,390 | +0.38(+1.46%) |
Nov 24, 2017 | 26.41 | 26.54 | 26.38 | 26.43 | 2,311,451 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.44 | 5,600,772 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.48 | 26.26 | 26.26 | 6,794,105 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.64 | 26.47 | 26.49 | 5,676,691 | +0.05(+0.17%) |
Nov 17, 2017 | 26.44 | 26.51 | 26.31 | 26.44 | 3,427,508 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.54 | 5,421,270 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.44 | 26.19 | 26.31 | 5,628,881 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.29 | 26.38 | 5,874,726 | -0.08(-0.31%) |
Nov 13, 2017 | 26.41 | 26.72 | 26.38 | 26.47 | 6,870,624 | -0.16(-0.59%) |
Nov 10, 2017 | 26.81 | 26.82 | 26.46 | 26.63 | 7,902,499 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,197,065 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.20 | 26.84 | 27.13 | 7,434,995 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.74 | 26.55 | 26.64 | 6,610,264 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.97 | 26.81 | 26.88 | 4,789,619 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 26.99 | 26.80 | 26.88 | 5,613,408 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.02 | 26.67 | 26.73 | 11,311,865 | -0.19(-0.69%) |