Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.85 | 28.87 | 28.65 | 28.73 | 532,781 | -0.44(-1.51%) |
Jan 30, 2018 | 29.13 | 29.28 | 29.13 | 29.17 | 614,249 | -0.15(-0.53%) |
Jan 29, 2018 | 29.33 | 29.43 | 29.28 | 29.32 | 407,769 | -0.15(-0.52%) |
Jan 26, 2018 | 29.39 | 29.49 | 29.30 | 29.48 | 502,380 | +0.25(+0.86%) |
Jan 25, 2018 | 29.52 | 29.52 | 29.19 | 29.23 | 497,342 | -0.35(-1.18%) |
Jan 24, 2018 | 29.65 | 29.65 | 29.40 | 29.58 | 509,353 | -0.11(-0.38%) |
Jan 23, 2018 | 29.62 | 29.71 | 29.61 | 29.69 | 462,460 | +0.24(+0.80%) |
Jan 22, 2018 | 29.31 | 29.48 | 29.22 | 29.45 | 560,296 | -0.05(-0.17%) |
Jan 19, 2018 | 29.39 | 29.54 | 29.39 | 29.50 | 457,533 | +0.31(+1.06%) |
Jan 18, 2018 | 29.20 | 29.23 | 29.10 | 29.19 | 372,908 | -0.38(-1.29%) |
Jan 17, 2018 | 29.42 | 29.67 | 29.38 | 29.58 | 691,910 | +0.49(+1.68%) |
Jan 16, 2018 | 29.35 | 29.40 | 29.03 | 29.09 | 632,044 | -0.16(-0.56%) |
Jan 12, 2018 | 29.25 | 29.25 | 29.25 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 29.23 | 29.38 | 29.16 | 29.38 | 1,213,180 | -0.15(-0.52%) |
Jan 10, 2018 | 29.73 | 29.48 | 29.54 | 876,697 | +0.62(+2.14%) | |
Jan 09, 2018 | 29.01 | 29.01 | 28.87 | 28.92 | 463,215 | -0.23(-0.78%) |
Jan 08, 2018 | 28.97 | 29.14 | 28.97 | 29.14 | 352,671 | +0.15(+0.51%) |
Jan 05, 2018 | 28.97 | 29.01 | 28.81 | 29.00 | 414,397 | +0.13(+0.45%) |
Jan 04, 2018 | 28.57 | 28.92 | 28.54 | 28.87 | 675,958 | +0.55(+1.93%) |
Jan 03, 2018 | 28.04 | 28.35 | 28.04 | 28.32 | 496,538 | +0.25(+0.90%) |
Jan 02, 2018 | 27.93 | 28.07 | 27.75 | 28.07 | 509,722 | +0.33(+1.17%) |
Dec 29, 2017 | 27.74 | 27.74 | 27.74 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.96 | 27.97 | 27.76 | 27.87 | 271,861 | -0.07(-0.23%) |
Dec 27, 2017 | 27.96 | 27.96 | 27.86 | 27.94 | 352,268 | +0.13(+0.45%) |
Dec 26, 2017 | 27.75 | 27.82 | 27.74 | 27.81 | 291,539 | +0.08(+0.29%) |
Dec 22, 2017 | 27.73 | 27.75 | 27.60 | 27.73 | 878,696 | +0.10(+0.35%) |
Dec 21, 2017 | 27.68 | 27.77 | 27.62 | 27.64 | 627,548 | +0.05(+0.18%) |
Dec 20, 2017 | 27.73 | 27.74 | 27.55 | 27.59 | 620,647 | -0.13(-0.47%) |
Dec 19, 2017 | 27.85 | 27.85 | 27.63 | 27.72 | 680,261 | +0.20(+0.73%) |
Dec 18, 2017 | 27.42 | 27.56 | 27.42 | 27.52 | 499,213 | +0.28(+1.04%) |
Dec 15, 2017 | 27.18 | 27.28 | 27.18 | 27.23 | 552,737 | +0.02(+0.06%) |
Dec 14, 2017 | 27.31 | 27.34 | 27.19 | 27.22 | 634,400 | -0.06(-0.21%) |
Dec 13, 2017 | 27.24 | 27.32 | 27.24 | 27.27 | 606,390 | +0.17(+0.63%) |
Dec 12, 2017 | 27.01 | 27.12 | 27.00 | 27.10 | 319,937 | +0.15(+0.57%) |
Dec 11, 2017 | 26.92 | 26.92 | 26.88 | 26.95 | 294,949 | +0.03(+0.12%) |
Dec 08, 2017 | 27.01 | 27.01 | 26.81 | 26.92 | 554,610 | -0.05(-0.18%) |
Dec 07, 2017 | 26.84 | 27.02 | 26.84 | 26.97 | 846,735 | +0.18(+0.66%) |
Dec 06, 2017 | 26.76 | 26.86 | 26.71 | 26.79 | 787,725 | -0.06(-0.21%) |
Dec 05, 2017 | 26.94 | 26.96 | 26.82 | 26.84 | 485,583 | -0.16(-0.60%) |
Dec 04, 2017 | 27.09 | 27.17 | 26.98 | 27.01 | 682,686 | +0.02(+0.06%) |
Dec 01, 2017 | 27.01 | 27.06 | 26.78 | 26.99 | 838,569 | +0.03(+0.12%) |
Nov 30, 2017 | 27.04 | 27.08 | 26.95 | 26.96 | 901,511 | +0.11(+0.42%) |
Nov 29, 2017 | 26.96 | 27.02 | 26.80 | 26.84 | 666,000 | -0.16(-0.60%) |
Nov 28, 2017 | 26.93 | 27.03 | 26.88 | 27.01 | 930,216 | +0.34(+1.27%) |
Nov 27, 2017 | 26.77 | 26.77 | 26.65 | 26.67 | 1,025,779 | -0.12(-0.45%) |
Nov 24, 2017 | 26.81 | 26.83 | 26.72 | 26.79 | 251,066 | -0.02(-0.09%) |
Nov 22, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 469,265 | +0.03(+0.12%) |
Nov 21, 2017 | 26.68 | 26.79 | 26.68 | 26.78 | 481,104 | +0.16(+0.61%) |
Nov 20, 2017 | 26.61 | 26.63 | 26.54 | 26.62 | 785,974 | +0.24(+0.92%) |
Nov 17, 2017 | 26.30 | 26.42 | 26.25 | 26.38 | 800,316 | +0.02(+0.06%) |
Nov 16, 2017 | 26.29 | 26.41 | 26.25 | 26.36 | 1,448,705 | +0.36(+1.37%) |
Nov 15, 2017 | 25.81 | 26.04 | 25.70 | 26.00 | 2,406,488 | -0.27(-1.02%) |
Nov 14, 2017 | 26.38 | 26.46 | 26.27 | 26.27 | 2,772,282 | -0.26(-0.98%) |
Nov 13, 2017 | 26.31 | 26.54 | 26.29 | 26.53 | 1,298,021 | -0.10(-0.36%) |
Nov 10, 2017 | 26.68 | 26.68 | 26.56 | 26.63 | 1,303,038 | -0.03(-0.12%) |
Nov 09, 2017 | 26.72 | 27.24 | 26.43 | 26.66 | 1,261,283 | -0.54(-1.99%) |
Nov 08, 2017 | 27.15 | 27.29 | 27.15 | 27.20 | 785,118 | +0.09(+0.33%) |
Nov 07, 2017 | 27.05 | 27.16 | 27.01 | 27.11 | 1,037,037 | +0.01(+0.03%) |
Nov 06, 2017 | 27.00 | 27.15 | 26.94 | 27.10 | 1,247,179 | +0.53(+1.98%) |
Nov 03, 2017 | 26.52 | 26.59 | 26.40 | 26.58 | 600,639 | +0.06(+0.21%) |
Nov 02, 2017 | 26.49 | 26.63 | 26.42 | 26.52 | 1,199,138 | +0.75(+2.92%) |