Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.13 | 29.20 | 28.93 | 29.01 | 8,826 | -0.06(-0.21%) |
Jan 30, 2018 | 29.06 | 29.18 | 29.01 | 29.07 | 32,256 | -0.30(-1.03%) |
Jan 29, 2018 | 29.50 | 29.55 | 29.35 | 29.38 | 17,837 | -0.13(-0.45%) |
Jan 26, 2018 | 29.31 | 29.51 | 29.29 | 29.51 | 24,482 | +0.35(+1.19%) |
Jan 25, 2018 | 29.33 | 29.33 | 29.13 | 29.16 | 43,079 | -0.04(-0.15%) |
Jan 24, 2018 | 29.31 | 29.37 | 29.06 | 29.21 | 44,991 | -0.05(-0.18%) |
Jan 23, 2018 | 29.29 | 29.29 | 29.18 | 29.26 | 25,572 | +0.08(+0.26%) |
Jan 22, 2018 | 28.92 | 29.19 | 28.92 | 29.19 | 24,539 | +0.17(+0.60%) |
Jan 19, 2018 | 29.02 | 29.02 | 28.88 | 29.01 | 54,493 | +0.15(+0.53%) |
Jan 18, 2018 | 28.98 | 28.98 | 28.85 | 28.86 | 51,143 | -0.05(-0.17%) |
Jan 17, 2018 | 28.79 | 28.97 | 28.66 | 28.91 | 22,071 | +0.25(+0.89%) |
Jan 16, 2018 | 28.95 | 28.95 | 28.63 | 28.65 | 31,462 | -0.05(-0.18%) |
Jan 12, 2018 | 28.71 | 28.71 | 28.71 | 0 | +0.15(+0.53%) | |
Jan 11, 2018 | 28.48 | 28.56 | 28.40 | 28.56 | 50,118 | +0.21(+0.72%) |
Jan 10, 2018 | 28.39 | 28.35 | 14,331 | -0.02(-0.06%) | ||
Jan 09, 2018 | 28.43 | 28.46 | 28.35 | 28.37 | 26,297 | +0.05(+0.19%) |
Jan 08, 2018 | 28.25 | 28.32 | 28.21 | 28.32 | 24,757 | +0.01(+0.03%) |
Jan 05, 2018 | 28.16 | 28.31 | 28.14 | 28.31 | 42,896 | +0.19(+0.67%) |
Jan 04, 2018 | 28.10 | 28.16 | 28.06 | 28.12 | 18,990 | +0.12(+0.45%) |
Jan 03, 2018 | 27.88 | 28.02 | 27.87 | 27.99 | 107,119 | +0.17(+0.61%) |
Jan 02, 2018 | 27.75 | 27.85 | 27.75 | 27.83 | 18,259 | +0.13(+0.45%) |
Dec 29, 2017 | 27.70 | 27.70 | 27.70 | 0 | -0.12(-0.45%) | |
Dec 28, 2017 | 27.78 | 27.83 | 27.74 | 27.83 | 18,018 | +0.11(+0.39%) |
Dec 27, 2017 | 27.74 | 27.77 | 27.70 | 27.72 | 14,068 | +0.08(+0.29%) |
Dec 26, 2017 | 27.76 | 27.82 | 27.64 | 27.64 | 14,159 | -0.18(-0.65%) |
Dec 22, 2017 | 27.83 | 27.83 | 27.74 | 27.82 | 19,529 | -0.01(-0.03%) |
Dec 21, 2017 | 27.82 | 27.90 | 27.77 | 27.83 | 69,773 | +0.04(+0.13%) |
Dec 20, 2017 | 27.86 | 27.86 | 27.75 | 27.79 | 26,535 | -0.01(-0.03%) |
Dec 19, 2017 | 27.89 | 27.89 | 27.79 | 27.80 | 27,879 | -0.09(-0.32%) |
Dec 18, 2017 | 27.90 | 27.92 | 27.86 | 27.89 | 21,214 | +0.19(+0.67%) |
Dec 15, 2017 | 27.63 | 27.75 | 27.58 | 27.70 | 76,081 | +0.23(+0.84%) |
Dec 14, 2017 | 27.62 | 27.62 | 27.47 | 27.47 | 17,391 | -0.12(-0.42%) |
Dec 13, 2017 | 27.62 | 27.71 | 27.59 | 27.59 | 31,098 | -0.02(-0.06%) |
Dec 12, 2017 | 27.64 | 27.66 | 27.55 | 27.61 | 34,940 | +0.04(+0.16%) |
Dec 11, 2017 | 27.40 | 27.56 | 27.40 | 27.56 | 23,921 | +0.12(+0.44%) |
Dec 08, 2017 | 27.39 | 27.45 | 27.36 | 27.44 | 5,974 | +0.18(+0.67%) |
Dec 07, 2017 | 27.19 | 27.33 | 27.19 | 27.26 | 15,142 | +0.04(+0.13%) |
Dec 06, 2017 | 27.14 | 27.28 | 27.14 | 27.22 | 16,278 | -0.02(-0.08%) |
Dec 05, 2017 | 27.39 | 27.45 | 27.25 | 27.25 | 17,363 | -0.13(-0.47%) |
Dec 04, 2017 | 27.56 | 27.56 | 27.37 | 27.37 | 49,374 | +0.04(+0.16%) |
Dec 01, 2017 | 27.38 | 27.38 | 27.09 | 27.33 | 221,477 | -0.12(-0.42%) |
Nov 30, 2017 | 27.36 | 27.50 | 27.25 | 27.45 | 52,481 | +0.36(+1.31%) |
Nov 29, 2017 | 27.10 | 27.23 | 27.09 | 27.09 | 12,118 | +0.04(+0.13%) |
Nov 28, 2017 | 26.76 | 27.05 | 26.76 | 27.05 | 18,640 | +0.35(+1.30%) |
Nov 27, 2017 | 26.74 | 26.75 | 26.70 | 26.71 | 16,565 | -0.03(-0.10%) |
Nov 24, 2017 | 26.73 | 26.75 | 26.68 | 26.74 | 7,019 | +0.03(+0.10%) |
Nov 22, 2017 | 26.68 | 26.71 | 26.64 | 26.71 | 12,584 | -0.03(-0.10%) |
Nov 21, 2017 | 26.68 | 26.73 | 26.66 | 26.74 | 37,873 | +0.18(+0.70%) |
Nov 20, 2017 | 26.52 | 26.57 | 26.52 | 26.55 | 18,205 | +0.08(+0.30%) |
Nov 17, 2017 | 26.49 | 26.55 | 26.47 | 26.47 | 8,085 | -0.07(-0.26%) |
Nov 16, 2017 | 26.47 | 26.60 | 26.47 | 26.54 | 15,400 | +0.21(+0.81%) |
Nov 15, 2017 | 26.22 | 26.35 | 26.19 | 26.33 | 24,361 | -0.10(-0.37%) |
Nov 14, 2017 | 26.42 | 26.42 | 26.30 | 26.42 | 11,922 | -0.07(-0.27%) |
Nov 13, 2017 | 26.28 | 26.50 | 26.28 | 26.50 | 32,026 | +0.04(+0.17%) |
Nov 10, 2017 | 26.35 | 26.47 | 26.34 | 26.45 | 9,083 | -0.01(-0.04%) |
Nov 09, 2017 | 26.39 | 26.46 | 26.33 | 26.46 | 10,636 | -0.07(-0.27%) |
Nov 08, 2017 | 26.54 | 26.55 | 26.47 | 26.53 | 18,480 | +0.08(+0.31%) |
Nov 07, 2017 | 26.55 | 26.55 | 26.45 | 26.45 | 10,278 | -0.07(-0.27%) |
Nov 06, 2017 | 26.54 | 26.56 | 26.51 | 26.52 | 18,017 | -0.03(-0.11%) |
Nov 03, 2017 | 26.53 | 26.55 | 26.43 | 26.55 | 11,734 | +0.11(+0.42%) |
Nov 02, 2017 | 26.42 | 26.45 | 26.34 | 26.44 | 12,082 | -0.02(-0.07%) |