Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.16 | 28.19 | 27.96 | 28.01 | 769,550 | -0.12(-0.44%) |
Jan 30, 2018 | 28.30 | 28.30 | 28.13 | 28.13 | 418,802 | -0.34(-1.19%) |
Jan 29, 2018 | 28.68 | 28.73 | 28.47 | 28.47 | 183,028 | -0.20(-0.71%) |
Jan 26, 2018 | 28.58 | 28.67 | 28.50 | 28.67 | 162,970 | +0.10(+0.34%) |
Jan 25, 2018 | 28.54 | 28.61 | 28.49 | 28.57 | 240,717 | +0.11(+0.37%) |
Jan 24, 2018 | 28.53 | 28.59 | 28.37 | 28.47 | 346,569 | +0.03(+0.09%) |
Jan 23, 2018 | 28.32 | 28.50 | 28.22 | 28.44 | 99,836 | +0.14(+0.50%) |
Jan 22, 2018 | 28.02 | 28.33 | 28.02 | 28.30 | 173,771 | +0.57(+2.05%) |
Jan 19, 2018 | 27.63 | 27.74 | 27.57 | 27.73 | 188,334 | +0.17(+0.61%) |
Jan 18, 2018 | 27.75 | 27.75 | 27.51 | 27.56 | 3,734,199 | -0.17(-0.61%) |
Jan 17, 2018 | 27.55 | 27.78 | 27.54 | 27.73 | 102,956 | +0.27(+0.97%) |
Jan 16, 2018 | 27.72 | 27.72 | 27.40 | 27.46 | 263,225 | -0.15(-0.55%) |
Jan 12, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.07(+0.26%) | |
Jan 11, 2018 | 27.40 | 27.56 | 27.40 | 27.54 | 168,755 | +0.24(+0.88%) |
Jan 10, 2018 | 27.44 | 27.30 | 149,127 | +0.06(+0.23%) | ||
Jan 09, 2018 | 27.29 | 27.47 | 27.24 | 27.24 | 188,345 | +0.04(+0.16%) |
Jan 08, 2018 | 27.25 | 27.25 | 27.14 | 27.20 | 210,013 | -0.09(-0.33%) |
Jan 05, 2018 | 27.31 | 27.31 | 27.14 | 27.29 | 174,790 | +0.04(+0.16%) |
Jan 04, 2018 | 27.06 | 27.34 | 27.04 | 27.24 | 375,499 | +0.28(+1.02%) |
Jan 03, 2018 | 26.90 | 27.00 | 26.84 | 26.97 | 290,454 | +0.04(+0.16%) |
Jan 02, 2018 | 27.38 | 27.38 | 26.84 | 26.92 | 514,062 | -0.35(-1.27%) |
Dec 29, 2017 | 27.27 | 27.27 | 27.27 | 0 | -0.09(-0.32%) | |
Dec 28, 2017 | 27.31 | 27.37 | 27.26 | 27.36 | 317,032 | +0.11(+0.39%) |
Dec 27, 2017 | 27.27 | 27.33 | 27.21 | 27.25 | 368,399 | +0.00(+0.00%) |
Dec 26, 2017 | 27.22 | 27.40 | 27.18 | 27.25 | 202,021 | +0.04(+0.13%) |
Dec 22, 2017 | 27.30 | 27.30 | 27.11 | 27.22 | 628,158 | +0.01(+0.03%) |
Dec 21, 2017 | 27.25 | 27.32 | 27.21 | 27.21 | 363,996 | +0.04(+0.13%) |
Dec 20, 2017 | 27.30 | 27.37 | 27.14 | 27.17 | 305,199 | -0.02(-0.07%) |
Dec 19, 2017 | 27.34 | 27.35 | 27.18 | 27.19 | 283,150 | -0.04(-0.16%) |
Dec 18, 2017 | 27.39 | 27.49 | 27.16 | 27.23 | 336,571 | -0.05(-0.20%) |
Dec 15, 2017 | 27.13 | 27.40 | 27.06 | 27.29 | 480,398 | +0.28(+1.04%) |
Dec 14, 2017 | 27.22 | 27.22 | 26.98 | 27.01 | 191,589 | -0.15(-0.55%) |
Dec 13, 2017 | 27.50 | 27.50 | 27.15 | 27.16 | 169,770 | -0.35(-1.28%) |
Dec 12, 2017 | 27.53 | 27.61 | 27.45 | 27.51 | 562,975 | +0.04(+0.13%) |
Dec 11, 2017 | 27.46 | 27.49 | 27.34 | 27.48 | 4,056,144 | +0.04(+0.13%) |
Dec 08, 2017 | 27.33 | 27.44 | 27.25 | 27.44 | 92,114 | +0.19(+0.68%) |
Dec 07, 2017 | 27.26 | 27.36 | 27.21 | 27.25 | 673,648 | -0.04(-0.16%) |
Dec 06, 2017 | 27.29 | 27.41 | 27.28 | 27.30 | 589,178 | +0.00(+0.00%) |
Dec 05, 2017 | 27.59 | 27.59 | 27.28 | 27.30 | 321,352 | -0.23(-0.83%) |
Dec 04, 2017 | 27.75 | 27.75 | 27.52 | 27.53 | 284,517 | +0.03(+0.10%) |
Dec 01, 2017 | 27.55 | 27.63 | 27.11 | 27.50 | 551,920 | -0.03(-0.10%) |
Nov 30, 2017 | 27.78 | 27.78 | 27.44 | 27.53 | 1,042,217 | -0.09(-0.34%) |
Nov 29, 2017 | 27.45 | 27.76 | 27.45 | 27.62 | 299,912 | +0.28(+1.03%) |
Nov 28, 2017 | 27.02 | 27.36 | 27.02 | 27.34 | 167,061 | +0.36(+1.34%) |
Nov 27, 2017 | 26.84 | 27.04 | 26.84 | 26.98 | 319,654 | +0.13(+0.49%) |
Nov 24, 2017 | 26.93 | 26.93 | 26.80 | 26.85 | 58,874 | -0.03(-0.10%) |
Nov 22, 2017 | 27.00 | 27.00 | 26.87 | 26.87 | 74,204 | -0.10(-0.38%) |
Nov 21, 2017 | 26.98 | 27.06 | 26.96 | 26.97 | 452,349 | +0.07(+0.26%) |
Nov 20, 2017 | 26.90 | 26.91 | 26.82 | 26.90 | 902,036 | +0.05(+0.20%) |
Nov 17, 2017 | 26.80 | 26.88 | 26.74 | 26.85 | 362,954 | +0.02(+0.09%) |
Nov 16, 2017 | 27.13 | 27.13 | 26.82 | 26.83 | 413,306 | -0.23(-0.85%) |
Nov 15, 2017 | 26.89 | 27.14 | 26.80 | 27.06 | 605,507 | +0.06(+0.22%) |
Nov 14, 2017 | 26.91 | 27.03 | 26.85 | 27.00 | 620,735 | +0.01(+0.04%) |
Nov 13, 2017 | 26.96 | 27.09 | 26.91 | 26.99 | 307,273 | -0.08(-0.28%) |
Nov 10, 2017 | 27.13 | 27.15 | 26.97 | 27.06 | 380,614 | -0.09(-0.35%) |
Nov 09, 2017 | 27.02 | 27.22 | 26.99 | 27.16 | 267,346 | +0.02(+0.09%) |
Nov 08, 2017 | 27.09 | 27.20 | 27.04 | 27.13 | 387,391 | +0.02(+0.07%) |
Nov 07, 2017 | 27.23 | 27.40 | 27.05 | 27.12 | 152,176 | -0.08(-0.28%) |
Nov 06, 2017 | 27.06 | 27.25 | 27.04 | 27.19 | 280,900 | +0.10(+0.37%) |
Nov 03, 2017 | 27.04 | 27.11 | 26.97 | 27.09 | 298,934 | -0.00(-0.01%) |
Nov 02, 2017 | 27.14 | 27.43 | 26.92 | 27.10 | 241,679 | -0.02(-0.07%) |