Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.78 | 28.81 | 28.24 | 28.30 | 6,200,500 | -0.45(-1.57%) |
Jan 30, 2018 | 28.94 | 29.00 | 28.69 | 28.75 | 4,975,805 | -0.27(-0.94%) |
Jan 29, 2018 | 29.10 | 29.11 | 28.90 | 29.02 | 5,226,389 | -0.43(-1.46%) |
Jan 26, 2018 | 29.38 | 29.46 | 29.26 | 29.45 | 5,686,043 | +0.51(+1.77%) |
Jan 25, 2018 | 29.36 | 29.63 | 28.83 | 28.94 | 6,225,719 | -0.22(-0.75%) |
Jan 24, 2018 | 29.14 | 29.35 | 29.05 | 29.16 | 6,651,819 | -0.03(-0.10%) |
Jan 23, 2018 | 29.25 | 29.40 | 29.08 | 29.19 | 4,709,748 | +0.10(+0.34%) |
Jan 22, 2018 | 28.95 | 29.09 | 28.87 | 29.09 | 5,598,122 | +0.27(+0.94%) |
Jan 19, 2018 | 28.77 | 28.91 | 28.65 | 28.82 | 4,610,580 | +0.02(+0.08%) |
Jan 18, 2018 | 28.65 | 28.80 | 28.65 | 28.80 | 5,721,309 | +0.02(+0.05%) |
Jan 17, 2018 | 28.81 | 28.86 | 28.70 | 28.78 | 8,470,667 | +0.17(+0.61%) |
Jan 16, 2018 | 28.49 | 28.75 | 28.43 | 28.61 | 9,860,888 | +0.32(+1.12%) |
Jan 12, 2018 | 28.29 | 28.29 | 28.29 | 0 | +0.50(+1.79%) | |
Jan 11, 2018 | 27.62 | 27.80 | 27.53 | 27.79 | 6,054,293 | +0.33(+1.21%) |
Jan 10, 2018 | 27.49 | 27.62 | 27.40 | 27.46 | 7,029,417 | -0.41(-1.49%) |
Jan 09, 2018 | 27.90 | 27.99 | 27.68 | 27.88 | 7,005,979 | -0.34(-1.20%) |
Jan 08, 2018 | 28.30 | 28.36 | 28.00 | 28.21 | 7,833,380 | -0.08(-0.29%) |
Jan 05, 2018 | 28.14 | 28.30 | 28.00 | 28.30 | 9,611,184 | +0.49(+1.76%) |
Jan 04, 2018 | 27.87 | 27.90 | 27.70 | 27.81 | 6,901,319 | +0.05(+0.19%) |
Jan 03, 2018 | 27.90 | 27.95 | 27.69 | 27.75 | 8,750,017 | -0.11(-0.38%) |
Jan 02, 2018 | 27.26 | 27.91 | 27.20 | 27.86 | 12,546,902 | +1.10(+4.12%) |
Dec 29, 2017 | 26.76 | 26.76 | 26.76 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.90 | 26.94 | 26.73 | 26.78 | 6,371,220 | -0.05(-0.17%) |
Dec 27, 2017 | 26.85 | 26.94 | 26.74 | 26.83 | 5,263,061 | +0.14(+0.54%) |
Dec 26, 2017 | 26.48 | 26.80 | 26.46 | 26.68 | 4,443,466 | +0.18(+0.68%) |
Dec 22, 2017 | 26.70 | 26.71 | 26.49 | 26.50 | 4,471,651 | -0.32(-1.18%) |
Dec 21, 2017 | 26.76 | 26.96 | 26.74 | 26.82 | 5,744,485 | +0.15(+0.57%) |
Dec 20, 2017 | 26.93 | 26.94 | 26.65 | 26.67 | 6,333,082 | -0.01(-0.03%) |
Dec 19, 2017 | 26.75 | 26.80 | 26.64 | 26.68 | 7,046,171 | +0.05(+0.17%) |
Dec 18, 2017 | 26.77 | 26.78 | 26.62 | 26.63 | 8,743,234 | +0.23(+0.89%) |
Dec 15, 2017 | 26.43 | 26.49 | 26.28 | 26.40 | 9,276,462 | -0.19(-0.71%) |
Dec 14, 2017 | 26.76 | 26.77 | 26.52 | 26.59 | 9,604,869 | -0.26(-0.96%) |
Dec 13, 2017 | 26.98 | 27.05 | 26.75 | 26.84 | 9,089,162 | +0.05(+0.17%) |
Dec 12, 2017 | 26.79 | 26.85 | 26.75 | 26.80 | 6,170,217 | +0.16(+0.59%) |
Dec 11, 2017 | 26.67 | 26.76 | 26.59 | 26.64 | 5,096,236 | +0.11(+0.40%) |
Dec 08, 2017 | 26.36 | 26.54 | 26.31 | 26.53 | 6,005,431 | +0.25(+0.95%) |
Dec 07, 2017 | 26.24 | 26.32 | 26.16 | 26.28 | 8,646,191 | +0.14(+0.52%) |
Dec 06, 2017 | 26.22 | 26.43 | 26.04 | 26.15 | 7,651,075 | -0.15(-0.57%) |
Dec 05, 2017 | 26.32 | 26.53 | 26.26 | 26.30 | 7,945,886 | -0.11(-0.40%) |
Dec 04, 2017 | 26.71 | 26.83 | 26.40 | 26.40 | 5,614,511 | -0.24(-0.91%) |
Dec 01, 2017 | 26.77 | 26.87 | 26.66 | 26.65 | 7,149,756 | +0.20(+0.74%) |
Nov 30, 2017 | 26.61 | 26.74 | 26.37 | 26.45 | 6,947,024 | -0.31(-1.16%) |
Nov 29, 2017 | 26.86 | 27.03 | 26.69 | 26.76 | 6,070,912 | -0.34(-1.25%) |
Nov 28, 2017 | 27.08 | 27.15 | 26.98 | 27.10 | 6,893,890 | +0.28(+1.04%) |
Nov 27, 2017 | 27.05 | 27.10 | 26.77 | 26.82 | 7,256,136 | +0.38(+1.46%) |
Nov 24, 2017 | 26.42 | 26.55 | 26.38 | 26.43 | 2,311,051 | -0.02(-0.06%) |
Nov 22, 2017 | 26.55 | 26.57 | 26.38 | 26.45 | 5,599,804 | +0.19(+0.72%) |
Nov 21, 2017 | 26.35 | 26.49 | 26.26 | 26.26 | 6,792,931 | -0.23(-0.88%) |
Nov 20, 2017 | 26.56 | 26.65 | 26.48 | 26.49 | 5,675,710 | +0.05(+0.17%) |
Nov 17, 2017 | 26.45 | 26.52 | 26.31 | 26.45 | 3,426,916 | -0.10(-0.37%) |
Nov 16, 2017 | 26.44 | 26.62 | 26.43 | 26.55 | 5,420,333 | +0.23(+0.89%) |
Nov 15, 2017 | 26.37 | 26.45 | 26.19 | 26.31 | 5,627,908 | -0.08(-0.29%) |
Nov 14, 2017 | 26.40 | 26.51 | 26.30 | 26.39 | 5,873,711 | -0.08(-0.31%) |
Nov 13, 2017 | 26.42 | 26.72 | 26.38 | 26.47 | 6,869,437 | -0.16(-0.59%) |
Nov 10, 2017 | 26.82 | 26.82 | 26.46 | 26.63 | 7,901,134 | -0.35(-1.31%) |
Nov 09, 2017 | 27.11 | 27.15 | 26.83 | 26.98 | 10,195,303 | -0.15(-0.54%) |
Nov 08, 2017 | 26.85 | 27.21 | 26.84 | 27.13 | 7,433,710 | +0.49(+1.84%) |
Nov 07, 2017 | 26.64 | 26.75 | 26.55 | 26.64 | 6,609,122 | -0.24(-0.89%) |
Nov 06, 2017 | 26.95 | 26.98 | 26.82 | 26.88 | 4,788,791 | -0.01(-0.03%) |
Nov 03, 2017 | 26.87 | 27.00 | 26.80 | 26.89 | 5,612,438 | +0.15(+0.56%) |
Nov 02, 2017 | 26.75 | 27.03 | 26.67 | 26.74 | 11,309,910 | -0.19(-0.69%) |