Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.62 | 27.67 | 26.83 | 26.98 | 46,702,652 | -0.55(-2.01%) |
Jan 30, 2018 | 27.83 | 28.09 | 27.20 | 27.53 | 63,126,908 | -0.89(-3.13%) |
Jan 29, 2018 | 28.41 | 28.72 | 28.24 | 28.42 | 47,900,452 | +0.01(+0.03%) |
Jan 26, 2018 | 27.17 | 28.47 | 27.17 | 28.41 | 67,006,976 | +1.30(+4.78%) |
Jan 25, 2018 | 26.93 | 27.20 | 26.88 | 27.12 | 24,723,042 | +0.22(+0.81%) |
Jan 24, 2018 | 26.94 | 27.00 | 26.75 | 26.90 | 24,328,154 | +0.08(+0.30%) |
Jan 23, 2018 | 26.82 | 27.01 | 26.61 | 26.82 | 24,130,208 | -0.08(-0.30%) |
Jan 22, 2018 | 26.87 | 27.00 | 26.80 | 26.90 | 27,845,120 | -0.01(-0.03%) |
Jan 19, 2018 | 27.09 | 27.15 | 26.59 | 26.91 | 40,554,400 | -0.04(-0.14%) |
Jan 18, 2018 | 27.07 | 27.07 | 26.74 | 26.94 | 25,981,886 | -0.14(-0.51%) |
Jan 17, 2018 | 26.82 | 27.22 | 26.78 | 27.08 | 32,995,778 | +0.42(+1.58%) |
Jan 16, 2018 | 26.64 | 26.94 | 26.56 | 26.66 | 39,776,064 | +0.04(+0.16%) |
Jan 12, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.69 | 26.73 | 26.53 | 26.63 | 19,669,438 | +0.07(+0.25%) |
Jan 10, 2018 | 26.47 | 26.67 | 26.45 | 26.56 | 24,429,594 | +0.04(+0.16%) |
Jan 09, 2018 | 26.54 | 26.69 | 26.48 | 26.52 | 21,977,892 | -0.03(-0.11%) |
Jan 08, 2018 | 26.75 | 26.80 | 26.46 | 26.55 | 26,004,924 | -0.30(-1.11%) |
Jan 05, 2018 | 26.82 | 26.86 | 26.67 | 26.85 | 17,151,852 | +0.05(+0.19%) |
Jan 04, 2018 | 26.74 | 26.89 | 26.66 | 26.80 | 16,993,812 | +0.06(+0.22%) |
Jan 03, 2018 | 26.55 | 26.78 | 26.39 | 26.74 | 18,474,552 | +0.20(+0.74%) |
Jan 02, 2018 | 26.50 | 26.58 | 26.40 | 26.54 | 22,221,356 | +0.16(+0.61%) |
Dec 29, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.48 | 26.61 | 26.40 | 26.49 | 9,038,129 | +0.03(+0.11%) |
Dec 27, 2017 | 26.45 | 26.56 | 26.40 | 26.46 | 11,421,629 | +0.09(+0.33%) |
Dec 26, 2017 | 26.29 | 26.42 | 26.18 | 26.37 | 14,950,796 | +0.05(+0.19%) |
Dec 22, 2017 | 26.42 | 26.50 | 26.26 | 26.32 | 11,806,157 | -0.07(-0.28%) |
Dec 21, 2017 | 26.61 | 26.66 | 26.36 | 26.40 | 20,240,570 | -0.16(-0.60%) |
Dec 20, 2017 | 26.94 | 27.05 | 26.53 | 26.56 | 20,727,216 | -0.35(-1.30%) |
Dec 19, 2017 | 27.10 | 27.12 | 26.86 | 26.91 | 19,245,314 | -0.14(-0.51%) |
Dec 18, 2017 | 27.11 | 27.20 | 26.99 | 27.04 | 23,011,948 | -0.05(-0.19%) |
Dec 15, 2017 | 26.79 | 27.11 | 26.74 | 27.10 | 51,869,164 | +0.54(+2.03%) |
Dec 14, 2017 | 26.75 | 26.87 | 26.47 | 26.56 | 20,300,256 | -0.13(-0.49%) |
Dec 13, 2017 | 26.64 | 26.80 | 26.56 | 26.69 | 21,672,538 | +0.00(+0.00%) |
Dec 12, 2017 | 26.64 | 26.82 | 26.40 | 30,818,622 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.25 | 26.41 | 26.00 | 26.37 | 19,037,116 | +0.34(+1.32%) |
Dec 08, 2017 | 25.73 | 26.05 | 25.73 | 26.03 | 20,458,164 | +0.17(+0.68%) |
Dec 07, 2017 | 25.90 | 25.96 | 25.60 | 25.86 | 21,702,948 | -0.04(-0.17%) |
Dec 06, 2017 | 25.91 | 26.13 | 25.86 | 25.90 | 23,440,380 | +0.00(+0.00%) |
Dec 05, 2017 | 26.16 | 26.36 | 25.86 | 30,644,540 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.67 | 26.26 | 26.27 | 19,340,228 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.43 | 26.59 | 26.30 | 26.48 | 25,515,810 | +0.07(+0.25%) |
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,453,782 | +0.04(+0.14%) |
Nov 29, 2017 | 26.18 | 26.52 | 26.13 | 26.37 | 20,977,550 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,825,268 | +0.26(+1.01%) |
Nov 27, 2017 | 25.97 | 25.77 | 25.85 | 14,128,482 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,048 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.86 | 25.73 | 25.81 | 14,488,705 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.89 | 17,367,214 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.69 | 25.75 | 16,222,704 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.62 | 25.76 | 20,384,532 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.92 | 25.68 | 25.90 | 17,387,404 | +0.15(+0.57%) |
Nov 15, 2017 | 25.70 | 25.86 | 25.66 | 25.76 | 17,775,078 | -0.01(-0.06%) |
Nov 14, 2017 | 25.68 | 26.00 | 25.65 | 25.77 | 22,506,872 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,639,312 | +0.09(+0.34%) |
Nov 10, 2017 | 25.57 | 25.63 | 25.34 | 25.62 | 20,657,254 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.68 | 25.38 | 25.64 | 18,348,740 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.56 | 25.30 | 25.52 | 18,791,064 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.58 | 25.45 | 25.53 | 15,084,219 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,715,697 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,295,623 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.61 | 18,236,560 | +0.14(+0.57%) |