Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.21 | 27.28 | 27.09 | 27.22 | 5,716 | -0.33(-1.18%) |
Jan 30, 2018 | 27.42 | 27.54 | 27.42 | 27.54 | 6,517 | +0.24(+0.88%) |
Jan 29, 2018 | 27.25 | 27.34 | 27.25 | 27.30 | 8,952 | +0.74(+2.78%) |
Jan 26, 2018 | 26.59 | 26.66 | 26.52 | 26.57 | 22,130 | -0.25(-0.93%) |
Jan 25, 2018 | 26.71 | 26.84 | 26.71 | 26.82 | 5,465 | +0.14(+0.54%) |
Jan 24, 2018 | 26.75 | 26.75 | 26.61 | 26.67 | 10,114 | -0.23(-0.85%) |
Jan 23, 2018 | 26.96 | 27.01 | 26.89 | 26.90 | 5,504 | -0.22(-0.82%) |
Jan 22, 2018 | 27.22 | 27.22 | 26.86 | 27.12 | 7,483 | -0.30(-1.08%) |
Jan 19, 2018 | 27.63 | 27.63 | 27.40 | 27.42 | 6,762 | -0.32(-1.14%) |
Jan 18, 2018 | 27.75 | 27.77 | 27.73 | 27.74 | 17,352 | -0.14(-0.52%) |
Jan 17, 2018 | 27.98 | 28.04 | 27.87 | 27.88 | 23,275 | -0.12(-0.44%) |
Jan 16, 2018 | 27.88 | 28.04 | 27.87 | 28.00 | 28,198 | -0.13(-0.48%) |
Jan 12, 2018 | 28.14 | 28.14 | 28.14 | 0 | -0.36(-1.28%) | |
Jan 11, 2018 | 28.61 | 28.61 | 28.49 | 28.50 | 7,819 | -0.17(-0.60%) |
Jan 10, 2018 | 28.67 | 28.69 | 28.67 | 28.68 | 3,788 | -0.12(-0.40%) |
Jan 09, 2018 | 28.76 | 28.79 | 28.74 | 28.79 | 3,371 | +0.02(+0.07%) |
Jan 08, 2018 | 28.90 | 28.90 | 28.70 | 28.77 | 11,717 | -0.02(-0.07%) |
Jan 05, 2018 | 28.81 | 28.94 | 28.78 | 28.79 | 5,588 | -0.13(-0.46%) |
Jan 04, 2018 | 28.89 | 28.99 | 28.89 | 28.92 | 5,701 | -0.09(-0.30%) |
Jan 03, 2018 | 29.02 | 29.13 | 29.01 | 29.01 | 3,806 | -0.28(-0.95%) |
Jan 02, 2018 | 29.37 | 29.37 | 29.24 | 29.29 | 6,338 | -0.56(-1.86%) |
Dec 29, 2017 | 29.84 | 29.84 | 29.84 | 0 | -0.17(-0.57%) | |
Dec 28, 2017 | 30.31 | 30.39 | 30.02 | 30.02 | 2,721 | -0.39(-1.29%) |
Dec 27, 2017 | 30.38 | 30.44 | 30.38 | 30.41 | 3,099 | +0.58(+1.96%) |
Dec 26, 2017 | 29.83 | 29.87 | 29.82 | 29.83 | 2,411 | -0.09(-0.32%) |
Dec 22, 2017 | 29.92 | 30.02 | 29.91 | 29.92 | 2,721 | +0.07(+0.22%) |
Dec 21, 2017 | 30.08 | 30.08 | 29.85 | 29.85 | 2,073 | -0.43(-1.42%) |
Dec 20, 2017 | 30.33 | 30.42 | 30.29 | 30.29 | 1,199 | +0.03(+0.10%) |
Dec 19, 2017 | 30.20 | 30.54 | 30.20 | 30.26 | 3,354 | -0.47(-1.54%) |
Dec 18, 2017 | 30.78 | 30.78 | 30.67 | 30.73 | 1,598 | +0.08(+0.26%) |
Dec 15, 2017 | 30.60 | 30.73 | 30.60 | 30.65 | 6,721 | +0.28(+0.93%) |
Dec 14, 2017 | 30.22 | 30.44 | 30.22 | 30.37 | 4,186 | +0.19(+0.63%) |
Dec 13, 2017 | 30.24 | 30.24 | 30.17 | 30.18 | 6,906 | -0.45(-1.46%) |
Dec 12, 2017 | 30.57 | 30.63 | 30.56 | 30.62 | 3,535 | +0.51(+1.69%) |
Dec 11, 2017 | 30.30 | 30.30 | 30.10 | 30.11 | 14,235 | -0.67(-2.18%) |
Dec 08, 2017 | 30.83 | 30.83 | 30.78 | 30.78 | 1,419 | -0.27(-0.87%) |
Dec 07, 2017 | 31.18 | 31.87 | 30.99 | 31.06 | 21,907 | +0.26(+0.85%) |
Dec 06, 2017 | 30.67 | 30.89 | 30.61 | 30.79 | 3,819 | +0.36(+1.20%) |
Dec 05, 2017 | 30.61 | 30.61 | 30.42 | 30.43 | 2,458 | -0.27(-0.87%) |
Dec 04, 2017 | 30.67 | 30.67 | 30.67 | 30.70 | 9,780 | -0.26(-0.84%) |
Dec 01, 2017 | 30.72 | 31.10 | 30.72 | 30.96 | 13,901 | +0.39(+1.29%) |
Nov 30, 2017 | 30.67 | 30.76 | 30.55 | 30.56 | 11,075 | +0.13(+0.43%) |
Nov 29, 2017 | 30.34 | 30.52 | 30.34 | 30.43 | 21,316 | +0.34(+1.13%) |
Nov 28, 2017 | 30.15 | 30.18 | 30.09 | 30.09 | 5,619 | -0.12(-0.41%) |
Nov 27, 2017 | 30.21 | 30.23 | 30.10 | 30.22 | 10,002 | +0.52(+1.74%) |
Nov 24, 2017 | 29.72 | 29.81 | 29.67 | 29.70 | 13,942 | +0.77(+2.67%) |
Nov 22, 2017 | 28.91 | 28.96 | 28.90 | 28.93 | 6,272 | +0.06(+0.22%) |
Nov 21, 2017 | 29.13 | 29.13 | 28.87 | 28.87 | 7,938 | -0.90(-3.02%) |
Nov 20, 2017 | 29.82 | 29.82 | 29.72 | 29.76 | 3,748 | -0.14(-0.46%) |
Nov 17, 2017 | 29.94 | 29.94 | 29.85 | 29.90 | 12,409 | +0.08(+0.27%) |
Nov 16, 2017 | 30.00 | 30.00 | 29.81 | 29.82 | 3,086 | -0.54(-1.78%) |
Nov 15, 2017 | 30.33 | 30.50 | 30.29 | 30.36 | 13,628 | +0.24(+0.80%) |
Nov 14, 2017 | 29.97 | 30.13 | 29.97 | 30.12 | 13,501 | +0.22(+0.74%) |
Nov 13, 2017 | 29.90 | 29.93 | 29.74 | 29.90 | 17,504 | -0.05(-0.18%) |
Nov 10, 2017 | 29.99 | 30.29 | 29.90 | 29.96 | 6,283 | -0.40(-1.31%) |
Nov 09, 2017 | 30.40 | 30.40 | 30.33 | 30.35 | 4,781 | -0.08(-0.25%) |
Nov 08, 2017 | 30.29 | 30.46 | 30.29 | 30.43 | 1,148 | +0.13(+0.44%) |
Nov 07, 2017 | 30.24 | 30.35 | 30.22 | 30.30 | 8,354 | -0.20(-0.66%) |
Nov 06, 2017 | 30.64 | 30.64 | 30.48 | 30.50 | 9,944 | -0.41(-1.33%) |
Nov 03, 2017 | 30.76 | 30.96 | 30.76 | 30.91 | 3,789 | +0.21(+0.69%) |
Nov 02, 2017 | 30.67 | 30.78 | 30.67 | 30.70 | 3,760 | +0.06(+0.18%) |