Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.54 | 28.57 | 28.01 | 28.06 | 6,251,964 | -0.45(-1.57%) |
Jan 30, 2018 | 28.70 | 28.76 | 28.45 | 28.51 | 5,017,104 | -0.27(-0.94%) |
Jan 29, 2018 | 28.87 | 28.87 | 28.66 | 28.78 | 5,269,768 | -0.43(-1.46%) |
Jan 26, 2018 | 29.13 | 29.22 | 29.01 | 29.21 | 5,733,237 | +0.51(+1.77%) |
Jan 25, 2018 | 29.12 | 29.38 | 28.59 | 28.70 | 6,277,392 | -0.22(-0.75%) |
Jan 24, 2018 | 28.90 | 29.11 | 28.81 | 28.92 | 6,707,029 | -0.03(-0.10%) |
Jan 23, 2018 | 29.01 | 29.16 | 28.84 | 28.95 | 4,748,839 | +0.10(+0.34%) |
Jan 22, 2018 | 28.71 | 28.85 | 28.63 | 28.85 | 5,644,586 | +0.27(+0.94%) |
Jan 19, 2018 | 28.54 | 28.67 | 28.42 | 28.58 | 4,648,848 | +0.02(+0.08%) |
Jan 18, 2018 | 28.42 | 28.57 | 28.42 | 28.56 | 5,768,796 | +0.01(+0.05%) |
Jan 17, 2018 | 28.57 | 28.63 | 28.46 | 28.54 | 8,540,973 | +0.17(+0.61%) |
Jan 16, 2018 | 28.25 | 28.52 | 28.20 | 28.37 | 9,942,733 | +0.31(+1.12%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.49(+1.79%) | |
Jan 11, 2018 | 27.39 | 27.57 | 27.30 | 27.56 | 6,104,544 | +0.33(+1.21%) |
Jan 10, 2018 | 27.26 | 27.39 | 27.17 | 27.23 | 7,087,761 | -0.41(-1.49%) |
Jan 09, 2018 | 27.67 | 27.76 | 27.45 | 27.65 | 7,064,128 | -0.34(-1.20%) |
Jan 08, 2018 | 28.06 | 28.12 | 27.77 | 27.98 | 7,898,396 | -0.08(-0.29%) |
Jan 05, 2018 | 27.91 | 28.06 | 27.77 | 28.06 | 9,690,957 | +0.49(+1.76%) |
Jan 04, 2018 | 27.64 | 27.67 | 27.47 | 27.58 | 6,958,599 | +0.05(+0.19%) |
Jan 03, 2018 | 27.67 | 27.72 | 27.47 | 27.53 | 8,822,641 | -0.10(-0.38%) |
Jan 02, 2018 | 27.03 | 27.68 | 26.97 | 27.63 | 12,651,041 | +1.09(+4.12%) |
Dec 29, 2017 | 26.54 | 26.54 | 26.54 | 0 | -0.02(-0.08%) | |
Dec 28, 2017 | 26.68 | 26.72 | 26.51 | 26.56 | 6,424,101 | -0.04(-0.17%) |
Dec 27, 2017 | 26.63 | 26.72 | 26.52 | 26.61 | 5,306,744 | +0.14(+0.54%) |
Dec 26, 2017 | 26.26 | 26.58 | 26.24 | 26.46 | 4,480,347 | +0.18(+0.68%) |
Dec 22, 2017 | 26.48 | 26.49 | 26.27 | 26.28 | 4,508,766 | -0.31(-1.18%) |
Dec 21, 2017 | 26.54 | 26.74 | 26.52 | 26.60 | 5,792,164 | +0.15(+0.57%) |
Dec 20, 2017 | 26.71 | 26.72 | 26.43 | 26.45 | 6,385,647 | -0.01(-0.03%) |
Dec 19, 2017 | 26.53 | 26.58 | 26.42 | 26.46 | 7,104,654 | +0.04(+0.17%) |
Dec 18, 2017 | 26.55 | 26.56 | 26.40 | 26.41 | 8,815,802 | +0.23(+0.89%) |
Dec 15, 2017 | 26.22 | 26.28 | 26.06 | 26.18 | 9,353,457 | -0.19(-0.71%) |
Dec 14, 2017 | 26.54 | 26.55 | 26.30 | 26.37 | 9,684,589 | -0.25(-0.96%) |
Dec 13, 2017 | 26.76 | 26.82 | 26.53 | 26.62 | 9,164,601 | +0.04(+0.17%) |
Dec 12, 2017 | 26.57 | 26.63 | 26.53 | 26.58 | 6,221,429 | +0.16(+0.59%) |
Dec 11, 2017 | 26.45 | 26.54 | 26.38 | 26.42 | 5,138,534 | +0.10(+0.40%) |
Dec 08, 2017 | 26.14 | 26.32 | 26.10 | 26.31 | 6,055,276 | +0.25(+0.95%) |
Dec 07, 2017 | 26.02 | 26.10 | 25.94 | 26.07 | 8,717,954 | +0.13(+0.52%) |
Dec 06, 2017 | 26.01 | 26.21 | 25.83 | 25.93 | 7,714,579 | -0.15(-0.57%) |
Dec 05, 2017 | 26.10 | 26.31 | 26.05 | 26.08 | 8,011,836 | -0.10(-0.40%) |
Dec 04, 2017 | 26.49 | 26.61 | 26.19 | 26.19 | 5,661,111 | -0.24(-0.91%) |
Dec 01, 2017 | 26.55 | 26.65 | 26.44 | 26.43 | 7,209,099 | +0.19(+0.74%) |
Nov 30, 2017 | 26.39 | 26.52 | 26.16 | 26.23 | 7,004,684 | -0.31(-1.16%) |
Nov 29, 2017 | 26.64 | 26.80 | 26.47 | 26.54 | 6,121,300 | -0.34(-1.25%) |
Nov 28, 2017 | 26.86 | 26.93 | 26.76 | 26.88 | 6,951,109 | +0.28(+1.04%) |
Nov 27, 2017 | 26.82 | 26.88 | 26.55 | 26.60 | 7,316,362 | +0.38(+1.46%) |
Nov 24, 2017 | 26.20 | 26.33 | 26.16 | 26.22 | 2,330,233 | -0.01(-0.06%) |
Nov 22, 2017 | 26.34 | 26.35 | 26.16 | 26.23 | 5,646,282 | +0.19(+0.72%) |
Nov 21, 2017 | 26.13 | 26.27 | 26.04 | 26.04 | 6,849,312 | -0.23(-0.88%) |
Nov 20, 2017 | 26.34 | 26.43 | 26.26 | 26.28 | 5,722,818 | +0.04(+0.17%) |
Nov 17, 2017 | 26.23 | 26.30 | 26.09 | 26.23 | 3,455,359 | -0.10(-0.37%) |
Nov 16, 2017 | 26.22 | 26.40 | 26.21 | 26.33 | 5,465,322 | +0.23(+0.89%) |
Nov 15, 2017 | 26.16 | 26.23 | 25.98 | 26.10 | 5,674,620 | -0.07(-0.29%) |
Nov 14, 2017 | 26.19 | 26.30 | 26.08 | 26.17 | 5,922,462 | -0.08(-0.31%) |
Nov 13, 2017 | 26.20 | 26.50 | 26.16 | 26.25 | 6,926,453 | -0.16(-0.59%) |
Nov 10, 2017 | 26.60 | 26.60 | 26.25 | 26.41 | 7,966,713 | -0.35(-1.31%) |
Nov 09, 2017 | 26.89 | 26.93 | 26.61 | 26.76 | 10,279,924 | -0.15(-0.54%) |
Nov 08, 2017 | 26.63 | 26.98 | 26.62 | 26.91 | 7,495,410 | +0.49(+1.84%) |
Nov 07, 2017 | 26.42 | 26.53 | 26.33 | 26.42 | 6,663,978 | -0.24(-0.89%) |
Nov 06, 2017 | 26.73 | 26.76 | 26.60 | 26.66 | 4,828,538 | -0.01(-0.03%) |
Nov 03, 2017 | 26.65 | 26.77 | 26.58 | 26.67 | 5,659,021 | +0.15(+0.56%) |
Nov 02, 2017 | 26.53 | 26.81 | 26.45 | 26.52 | 11,403,783 | -0.18(-0.69%) |