Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.21 | 28.45 | 27.68 | 27.90 | 1,003,092 | -0.13(-0.45%) |
Jan 30, 2018 | 27.88 | 28.29 | 27.52 | 28.02 | 771,308 | -0.17(-0.59%) |
Jan 29, 2018 | 28.49 | 28.53 | 28.14 | 28.19 | 519,540 | -0.31(-1.09%) |
Jan 26, 2018 | 29.43 | 29.43 | 28.46 | 28.50 | 619,136 | -0.80(-2.75%) |
Jan 25, 2018 | 28.93 | 29.31 | 28.26 | 29.30 | 657,956 | +0.64(+2.22%) |
Jan 24, 2018 | 28.49 | 28.98 | 28.35 | 28.67 | 566,944 | +0.35(+1.23%) |
Jan 23, 2018 | 28.59 | 28.62 | 28.02 | 28.32 | 439,912 | -0.41(-1.43%) |
Jan 22, 2018 | 28.56 | 28.75 | 28.11 | 28.73 | 560,788 | +0.17(+0.60%) |
Jan 19, 2018 | 27.46 | 28.57 | 27.46 | 28.56 | 1,043,460 | +1.04(+3.76%) |
Jan 18, 2018 | 27.44 | 27.96 | 27.40 | 27.52 | 569,736 | +0.02(+0.09%) |
Jan 17, 2018 | 27.34 | 27.65 | 27.03 | 27.50 | 844,728 | +0.16(+0.57%) |
Jan 16, 2018 | 29.57 | 29.57 | 27.13 | 27.34 | 1,132,100 | -1.96(-6.68%) |
Jan 12, 2018 | 29.30 | 29.30 | 29.30 | 0 | +0.10(+0.36%) | |
Jan 11, 2018 | 28.65 | 29.21 | 28.40 | 29.20 | 1,089,612 | +0.83(+2.93%) |
Jan 10, 2018 | 28.37 | 1,062,892 | -0.12(-0.41%) | |||
Jan 09, 2018 | 27.61 | 28.77 | 27.59 | 28.48 | 1,393,932 | +0.92(+3.35%) |
Jan 08, 2018 | 27.74 | 27.96 | 27.50 | 27.56 | 572,464 | -0.27(-0.98%) |
Jan 05, 2018 | 27.26 | 28.08 | 27.26 | 27.84 | 951,696 | +0.51(+1.85%) |
Jan 04, 2018 | 28.89 | 30.10 | 27.25 | 27.33 | 3,163,612 | -1.19(-4.17%) |
Jan 03, 2018 | 27.29 | 28.67 | 27.00 | 28.52 | 2,315,828 | +1.23(+4.52%) |
Jan 02, 2018 | 27.36 | 27.44 | 27.17 | 27.29 | 945,684 | +0.19(+0.70%) |
Dec 29, 2017 | 27.10 | 27.10 | 27.10 | 0 | -0.30(-1.10%) | |
Dec 28, 2017 | 27.23 | 27.44 | 26.78 | 27.40 | 705,776 | +0.21(+0.76%) |
Dec 27, 2017 | 26.77 | 27.34 | 26.74 | 27.19 | 579,184 | +0.48(+1.80%) |
Dec 26, 2017 | 26.61 | 27.00 | 26.61 | 26.71 | 475,248 | -0.04(-0.15%) |
Dec 22, 2017 | 27.14 | 27.41 | 26.70 | 26.75 | 444,408 | -0.52(-1.92%) |
Dec 21, 2017 | 27.07 | 27.49 | 26.98 | 27.28 | 789,272 | +0.18(+0.66%) |
Dec 20, 2017 | 26.57 | 27.26 | 26.48 | 27.10 | 605,016 | +0.57(+2.16%) |
Dec 19, 2017 | 27.36 | 27.36 | 26.50 | 26.52 | 695,296 | -0.83(-3.03%) |
Dec 18, 2017 | 27.41 | 27.65 | 27.02 | 27.36 | 692,152 | +0.29(+1.05%) |
Dec 15, 2017 | 26.97 | 27.44 | 26.86 | 27.07 | 1,979,548 | +0.24(+0.90%) |
Dec 14, 2017 | 27.18 | 27.43 | 26.69 | 26.83 | 632,556 | -0.34(-1.27%) |
Dec 13, 2017 | 27.08 | 27.55 | 27.05 | 27.17 | 809,492 | +0.02(+0.06%) |
Dec 12, 2017 | 27.38 | 27.66 | 27.10 | 27.16 | 709,800 | -0.13(-0.49%) |
Dec 11, 2017 | 28.11 | 28.28 | 27.15 | 27.29 | 1,006,940 | -0.81(-2.90%) |
Dec 08, 2017 | 28.26 | 28.64 | 28.00 | 28.10 | 1,206,264 | +0.00(+0.00%) |
Dec 07, 2017 | 27.64 | 28.19 | 27.64 | 927,092 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.43 | 27.77 | 27.42 | 27.68 | 492,372 | +0.24(+0.88%) |
Dec 05, 2017 | 27.78 | 27.85 | 27.35 | 27.44 | 832,440 | -0.31(-1.11%) |
Dec 04, 2017 | 28.84 | 27.71 | 27.75 | 1,087,736 | -0.55(-1.93%) | |
Dec 01, 2017 | 29.48 | 29.59 | 28.35 | 28.30 | 1,055,000 | -1.14(-3.89%) |
Nov 30, 2017 | 29.57 | 29.66 | 29.04 | 29.44 | 727,852 | +0.21(+0.73%) |
Nov 29, 2017 | 29.08 | 29.26 | 28.69 | 29.23 | 580,996 | +0.30(+1.03%) |
Nov 28, 2017 | 28.25 | 29.05 | 28.13 | 28.93 | 784,772 | +0.79(+2.80%) |
Nov 27, 2017 | 28.09 | 28.28 | 27.92 | 28.14 | 553,564 | +0.07(+0.24%) |
Nov 24, 2017 | 27.98 | 28.12 | 27.76 | 28.07 | 300,388 | +0.19(+0.67%) |
Nov 22, 2017 | 28.02 | 28.46 | 27.71 | 27.89 | 453,104 | -0.12(-0.41%) |
Nov 21, 2017 | 27.70 | 28.01 | 27.34 | 28.00 | 690,592 | +0.50(+1.83%) |
Nov 20, 2017 | 27.01 | 27.50 | 26.74 | 27.50 | 734,240 | +0.50(+1.84%) |
Nov 17, 2017 | 26.77 | 27.05 | 26.60 | 27.00 | 695,104 | +0.09(+0.32%) |
Nov 16, 2017 | 26.69 | 27.14 | 26.29 | 26.92 | 728,136 | +0.39(+1.45%) |
Nov 15, 2017 | 26.41 | 26.85 | 26.25 | 26.53 | 923,840 | -0.04(-0.16%) |
Nov 14, 2017 | 26.28 | 26.63 | 26.14 | 26.57 | 458,312 | +0.20(+0.76%) |
Nov 13, 2017 | 25.61 | 26.59 | 25.51 | 26.38 | 718,044 | +0.68(+2.64%) |
Nov 10, 2017 | 25.58 | 25.86 | 25.41 | 25.70 | 896,068 | +0.08(+0.29%) |
Nov 09, 2017 | 25.86 | 26.09 | 25.46 | 25.62 | 966,936 | -0.50(-1.92%) |
Nov 08, 2017 | 25.75 | 26.23 | 25.60 | 26.12 | 969,336 | +0.26(+1.01%) |
Nov 07, 2017 | 26.66 | 26.77 | 25.83 | 25.86 | 1,143,004 | -0.70(-2.65%) |
Nov 06, 2017 | 26.09 | 26.62 | 26.05 | 26.57 | 826,088 | +0.46(+1.75%) |
Nov 03, 2017 | 26.85 | 27.14 | 25.86 | 26.11 | 1,388,520 | -0.73(-2.72%) |
Nov 02, 2017 | 26.98 | 27.23 | 26.52 | 26.84 | 1,141,188 | +0.00(+0.01%) |