Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.10 | 28.26 | 28.07 | 28.07 | 1,957 | +0.03(+0.10%) |
Jan 30, 2018 | 28.29 | 28.29 | 27.93 | 28.05 | 6,637 | -0.40(-1.41%) |
Jan 29, 2018 | 28.54 | 28.54 | 28.44 | 28.45 | 2,584 | -0.12(-0.42%) |
Jan 26, 2018 | 28.64 | 28.64 | 28.54 | 28.57 | 2,012 | -0.10(-0.34%) |
Jan 25, 2018 | 28.92 | 28.92 | 28.59 | 28.66 | 3,544 | -0.21(-0.71%) |
Jan 24, 2018 | 29.03 | 29.08 | 28.83 | 28.87 | 13,338 | -0.04(-0.15%) |
Jan 23, 2018 | 28.71 | 28.91 | 28.71 | 28.91 | 4,900 | +0.32(+1.12%) |
Jan 22, 2018 | 28.40 | 28.59 | 28.38 | 28.59 | 7,071 | +0.11(+0.38%) |
Jan 19, 2018 | 28.47 | 28.52 | 28.37 | 28.49 | 5,045 | +0.10(+0.34%) |
Jan 18, 2018 | 28.33 | 28.39 | 28.33 | 28.39 | 663 | +0.09(+0.31%) |
Jan 17, 2018 | 28.19 | 28.33 | 28.05 | 28.30 | 6,214 | +0.25(+0.88%) |
Jan 16, 2018 | 28.26 | 28.43 | 28.05 | 28.05 | 8,967 | -0.34(-1.20%) |
Jan 12, 2018 | 28.40 | 28.40 | 28.40 | 0 | -0.04(-0.14%) | |
Jan 11, 2018 | 28.19 | 28.44 | 28.19 | 28.44 | 7,818 | +0.26(+0.92%) |
Jan 10, 2018 | 28.21 | 28.21 | 27.99 | 28.18 | 3,581 | -0.04(-0.14%) |
Jan 09, 2018 | 28.28 | 28.34 | 28.22 | 28.22 | 1,609 | +0.06(+0.20%) |
Jan 08, 2018 | 28.33 | 28.33 | 27.99 | 28.16 | 4,795 | -0.09(-0.33%) |
Jan 05, 2018 | 28.44 | 28.44 | 28.21 | 28.25 | 7,510 | +0.04(+0.13%) |
Jan 04, 2018 | 28.51 | 28.51 | 28.19 | 28.22 | 5,199 | -0.07(-0.25%) |
Jan 03, 2018 | 28.32 | 28.32 | 28.26 | 28.29 | 3,129 | +0.14(+0.49%) |
Jan 02, 2018 | 28.11 | 28.11 | 28.03 | 28.15 | 7,652 | +0.20(+0.72%) |
Dec 29, 2017 | 27.95 | 27.95 | 27.95 | 0 | -0.08(-0.30%) | |
Dec 28, 2017 | 28.02 | 28.04 | 27.99 | 28.03 | 4,349 | +0.08(+0.30%) |
Dec 27, 2017 | 28.18 | 28.18 | 27.95 | 27.95 | 5,670 | -0.06(-0.21%) |
Dec 26, 2017 | 27.74 | 28.02 | 27.74 | 28.01 | 2,785 | +0.04(+0.15%) |
Dec 22, 2017 | 27.94 | 27.98 | 27.92 | 27.97 | 1,511 | +0.03(+0.10%) |
Dec 21, 2017 | 27.76 | 27.97 | 27.75 | 27.94 | 15,744 | +0.21(+0.74%) |
Dec 20, 2017 | 27.66 | 27.73 | 27.64 | 27.73 | 2,211 | +0.04(+0.14%) |
Dec 19, 2017 | 27.94 | 27.94 | 27.65 | 27.69 | 2,514 | -0.17(-0.60%) |
Dec 18, 2017 | 27.86 | 27.91 | 27.82 | 27.86 | 4,009 | +0.22(+0.79%) |
Dec 15, 2017 | 27.60 | 27.65 | 27.60 | 27.64 | 1,115 | +0.11(+0.40%) |
Dec 14, 2017 | 27.69 | 27.69 | 27.48 | 27.53 | 1,049 | -0.11(-0.41%) |
Dec 13, 2017 | 27.80 | 27.80 | 27.65 | 27.65 | 1,431 | -0.13(-0.48%) |
Dec 12, 2017 | 27.93 | 27.93 | 27.75 | 27.78 | 521 | -0.05(-0.19%) |
Dec 11, 2017 | 28.17 | 28.17 | 27.81 | 27.83 | 3,143 | +0.22(+0.81%) |
Dec 08, 2017 | 27.60 | 27.84 | 27.60 | 27.61 | 1,948 | +0.13(+0.47%) |
Dec 07, 2017 | 27.11 | 27.62 | 26.97 | 27.48 | 1,525 | +0.23(+0.85%) |
Dec 06, 2017 | 27.30 | 27.30 | 27.20 | 27.25 | 737 | +0.01(+0.03%) |
Dec 05, 2017 | 27.48 | 27.48 | 27.24 | 27.24 | 789 | +0.05(+0.19%) |
Dec 04, 2017 | 27.94 | 27.94 | 27.19 | 27.19 | 8,104 | -0.16(-0.58%) |
Dec 01, 2017 | 27.46 | 27.46 | 27.25 | 27.35 | 3,106 | -0.19(-0.70%) |
Nov 30, 2017 | 27.82 | 27.82 | 27.23 | 27.54 | 5,099 | +0.17(+0.63%) |
Nov 29, 2017 | 27.94 | 27.94 | 27.28 | 27.37 | 6,938 | -0.61(-2.20%) |
Nov 28, 2017 | 28.14 | 28.14 | 27.79 | 27.98 | 10,173 | +0.14(+0.50%) |
Nov 27, 2017 | 28.76 | 28.76 | 27.79 | 27.84 | 14,615 | -0.76(-2.67%) |
Nov 24, 2017 | 28.56 | 28.65 | 28.55 | 28.60 | 8,139 | +0.19(+0.66%) |
Nov 22, 2017 | 28.32 | 28.44 | 28.24 | 28.42 | 9,067 | +0.24(+0.84%) |
Nov 21, 2017 | 28.09 | 28.25 | 28.07 | 28.18 | 7,132 | +0.28(+0.99%) |
Nov 20, 2017 | 28.20 | 28.20 | 27.87 | 27.90 | 8,919 | +0.21(+0.76%) |
Nov 17, 2017 | 27.54 | 27.74 | 27.54 | 27.69 | 3,560 | +0.27(+1.00%) |
Nov 16, 2017 | 27.01 | 27.49 | 27.01 | 27.42 | 3,761 | +0.46(+1.69%) |
Nov 15, 2017 | 26.88 | 27.08 | 26.86 | 26.96 | 1,260 | +0.00(+0.00%) |
Nov 14, 2017 | 27.04 | 27.07 | 26.95 | 26.96 | 1,505 | -0.15(-0.55%) |
Nov 13, 2017 | 27.15 | 27.15 | 27.11 | 27.11 | 1,122 | -0.15(-0.55%) |
Nov 10, 2017 | 27.16 | 27.29 | 27.16 | 27.26 | 12,811 | +0.17(+0.62%) |
Nov 09, 2017 | 26.93 | 27.09 | 26.77 | 27.09 | 12,846 | -0.09(-0.32%) |
Nov 08, 2017 | 27.18 | 27.25 | 27.13 | 27.18 | 5,795 | -0.10(-0.35%) |
Nov 07, 2017 | 27.60 | 27.61 | 27.27 | 27.27 | 3,118 | -0.42(-1.50%) |
Nov 06, 2017 | 27.65 | 27.74 | 27.54 | 27.69 | 9,279 | +0.16(+0.59%) |
Nov 03, 2017 | 27.34 | 27.53 | 27.34 | 27.52 | 11,814 | +0.16(+0.57%) |
Nov 02, 2017 | 27.77 | 27.77 | 27.34 | 27.37 | 14,382 | -0.40(-1.46%) |