Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.34 | 27.60 | 27.04 | 27.52 | 207,476 | +0.34(+1.25%) |
Jan 30, 2018 | 27.45 | 28.10 | 27.45 | 27.18 | 125,412 | -0.70(-2.51%) |
Jan 29, 2018 | 29.39 | 30.03 | 27.68 | 27.88 | 191,543 | -0.52(-1.83%) |
Jan 26, 2018 | 28.24 | 28.53 | 27.95 | 28.40 | 63,487 | +0.27(+0.97%) |
Jan 25, 2018 | 27.76 | 28.28 | 27.16 | 28.12 | 101,267 | +0.09(+0.34%) |
Jan 24, 2018 | 27.79 | 28.11 | 27.52 | 28.03 | 90,263 | +0.26(+0.92%) |
Jan 23, 2018 | 27.02 | 28.05 | 26.95 | 27.77 | 105,104 | +0.76(+2.80%) |
Jan 22, 2018 | 26.61 | 27.11 | 26.51 | 27.02 | 74,330 | +0.41(+1.53%) |
Jan 19, 2018 | 26.40 | 26.78 | 26.25 | 26.61 | 99,575 | +0.17(+0.64%) |
Jan 18, 2018 | 26.79 | 26.79 | 26.30 | 26.44 | 53,429 | -0.13(-0.50%) |
Jan 17, 2018 | 26.06 | 26.88 | 26.06 | 26.57 | 137,571 | +0.51(+1.96%) |
Jan 16, 2018 | 26.83 | 26.85 | 25.98 | 26.06 | 83,903 | -0.77(-2.85%) |
Jan 12, 2018 | 26.83 | 26.83 | 26.83 | 0 | +0.09(+0.35%) | |
Jan 11, 2018 | 26.16 | 26.83 | 26.06 | 26.73 | 101,047 | +0.76(+2.91%) |
Jan 10, 2018 | 26.58 | 26.58 | 25.83 | 25.98 | 172,043 | -0.60(-2.27%) |
Jan 09, 2018 | 26.26 | 26.86 | 26.26 | 26.58 | 86,818 | +0.12(+0.46%) |
Jan 08, 2018 | 26.38 | 26.50 | 26.20 | 26.46 | 74,719 | +0.14(+0.54%) |
Jan 05, 2018 | 26.45 | 26.54 | 26.18 | 26.32 | 106,789 | +0.06(+0.22%) |
Jan 04, 2018 | 26.40 | 26.55 | 25.98 | 26.26 | 136,221 | -0.12(-0.47%) |
Jan 03, 2018 | 26.27 | 26.40 | 25.92 | 26.38 | 109,275 | +0.32(+1.23%) |
Jan 02, 2018 | 25.51 | 26.30 | 25.27 | 26.06 | 100,503 | +0.76(+2.99%) |
Dec 29, 2017 | 25.31 | 25.31 | 25.31 | 0 | +0.45(+1.82%) | |
Dec 28, 2017 | 24.68 | 24.97 | 24.61 | 24.85 | 53,800 | +0.11(+0.46%) |
Dec 27, 2017 | 24.98 | 25.17 | 24.60 | 24.74 | 78,273 | -0.16(-0.64%) |
Dec 26, 2017 | 24.70 | 24.99 | 24.67 | 24.90 | 39,833 | +0.15(+0.61%) |
Dec 22, 2017 | 24.66 | 25.04 | 24.52 | 24.75 | 55,615 | +0.05(+0.19%) |
Dec 21, 2017 | 24.13 | 24.74 | 23.82 | 24.70 | 90,048 | +0.58(+2.39%) |
Dec 20, 2017 | 24.91 | 24.91 | 24.01 | 24.13 | 111,414 | -0.58(-2.33%) |
Dec 19, 2017 | 25.03 | 25.05 | 24.57 | 24.70 | 151,525 | -0.24(-0.95%) |
Dec 18, 2017 | 23.44 | 25.02 | 23.44 | 24.94 | 143,600 | +1.37(+5.81%) |
Dec 15, 2017 | 23.99 | 22.77 | 23.57 | 265,466 | +0.35(+1.51%) | |
Dec 14, 2017 | 23.62 | 23.87 | 23.16 | 23.22 | 140,627 | -0.43(-1.84%) |
Dec 13, 2017 | 23.62 | 23.74 | 23.39 | 23.65 | 93,524 | +0.13(+0.56%) |
Dec 12, 2017 | 23.17 | 23.60 | 23.17 | 23.52 | 47,861 | +0.26(+1.10%) |
Dec 11, 2017 | 23.14 | 23.48 | 23.10 | 23.27 | 51,962 | +0.17(+0.74%) |
Dec 08, 2017 | 23.27 | 23.38 | 23.00 | 23.10 | 71,877 | -0.03(-0.12%) |
Dec 07, 2017 | 22.85 | 23.37 | 22.85 | 23.13 | 55,668 | +0.18(+0.78%) |
Dec 06, 2017 | 23.06 | 23.08 | 22.51 | 22.95 | 110,567 | -0.17(-0.74%) |
Dec 05, 2017 | 22.70 | 23.65 | 22.70 | 23.12 | 99,474 | +0.03(+0.12%) |
Dec 04, 2017 | 23.50 | 23.95 | 23.09 | 23.09 | 397,883 | -0.83(-3.48%) |
Dec 01, 2017 | 23.43 | 23.99 | 23.43 | 23.92 | 96,489 | +0.57(+2.43%) |
Nov 30, 2017 | 23.19 | 23.62 | 22.92 | 23.35 | 118,387 | +0.24(+1.02%) |
Nov 29, 2017 | 23.26 | 23.80 | 22.91 | 23.12 | 178,959 | -0.33(-1.41%) |
Nov 28, 2017 | 23.41 | 23.63 | 22.72 | 23.45 | 204,207 | -0.12(-0.52%) |
Nov 27, 2017 | 24.08 | 24.08 | 23.50 | 23.57 | 135,745 | -0.61(-2.54%) |
Nov 24, 2017 | 24.18 | 24.35 | 24.04 | 24.18 | 41,723 | +0.00(+0.00%) |
Nov 22, 2017 | 24.18 | 24.42 | 24.08 | 24.18 | 60,129 | +0.05(+0.20%) |
Nov 21, 2017 | 24.16 | 24.45 | 24.03 | 24.14 | 58,153 | +0.04(+0.16%) |
Nov 20, 2017 | 23.85 | 24.29 | 23.67 | 24.10 | 103,231 | -0.22(-0.89%) |
Nov 17, 2017 | 24.47 | 24.60 | 24.08 | 24.32 | 64,208 | -0.06(-0.23%) |
Nov 16, 2017 | 23.99 | 24.49 | 23.77 | 24.37 | 110,983 | +0.42(+1.74%) |
Nov 15, 2017 | 24.09 | 24.31 | 23.43 | 23.96 | 254,890 | -0.37(-1.51%) |
Nov 14, 2017 | 23.86 | 24.33 | 23.66 | 24.33 | 134,560 | +0.16(+0.66%) |
Nov 13, 2017 | 24.33 | 24.46 | 23.76 | 24.16 | 176,101 | -0.35(-1.43%) |
Nov 10, 2017 | 24.42 | 24.89 | 24.33 | 24.51 | 91,501 | -0.08(-0.31%) |
Nov 09, 2017 | 25.11 | 25.38 | 24.31 | 24.59 | 165,742 | -0.77(-3.05%) |
Nov 08, 2017 | 25.64 | 26.00 | 25.33 | 25.36 | 119,870 | -0.25(-0.98%) |
Nov 07, 2017 | 25.91 | 25.94 | 25.58 | 25.61 | 148,447 | -0.18(-0.71%) |
Nov 06, 2017 | 25.83 | 26.00 | 25.58 | 25.80 | 127,628 | +0.22(+0.86%) |
Nov 03, 2017 | 25.84 | 25.90 | 25.49 | 25.58 | 111,165 | -0.23(-0.89%) |
Nov 02, 2017 | 25.93 | 25.94 | 25.67 | 25.81 | 193,537 | +0.06(+0.21%) |