Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.47 | 28.72 | 28.14 | 28.69 | 5,371,940 | +0.27(+0.93%) |
Jan 30, 2018 | 28.34 | 28.50 | 28.24 | 28.43 | 4,110,411 | -0.28(-0.98%) |
Jan 29, 2018 | 29.35 | 29.36 | 28.68 | 28.71 | 2,357,322 | -0.58(-1.98%) |
Jan 26, 2018 | 29.68 | 29.68 | 28.96 | 29.29 | 3,659,917 | +0.09(+0.31%) |
Jan 25, 2018 | 29.31 | 29.95 | 29.10 | 29.20 | 3,250,794 | +0.32(+1.09%) |
Jan 24, 2018 | 29.01 | 29.13 | 28.62 | 28.88 | 3,141,146 | -0.03(-0.11%) |
Jan 23, 2018 | 28.80 | 29.02 | 28.53 | 28.92 | 3,218,830 | +0.08(+0.29%) |
Jan 22, 2018 | 28.84 | 28.86 | 28.58 | 28.83 | 2,513,024 | -0.03(-0.12%) |
Jan 19, 2018 | 28.88 | 29.07 | 28.75 | 28.87 | 3,430,604 | +0.41(+1.46%) |
Jan 18, 2018 | 28.25 | 28.55 | 28.19 | 28.45 | 2,629,824 | +0.10(+0.35%) |
Jan 17, 2018 | 28.55 | 28.82 | 28.23 | 28.35 | 2,556,726 | +0.12(+0.44%) |
Jan 16, 2018 | 28.88 | 28.88 | 28.07 | 28.23 | 2,349,326 | -0.46(-1.59%) |
Jan 12, 2018 | 28.68 | 28.68 | 28.68 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 28.53 | 28.81 | 28.49 | 28.71 | 2,989,482 | +0.41(+1.44%) |
Jan 10, 2018 | 28.13 | 28.58 | 27.99 | 28.30 | 2,910,433 | +0.02(+0.06%) |
Jan 09, 2018 | 28.75 | 28.77 | 28.27 | 28.29 | 3,196,456 | -0.33(-1.16%) |
Jan 08, 2018 | 28.97 | 29.05 | 28.60 | 28.62 | 2,126,498 | -0.29(-1.00%) |
Jan 05, 2018 | 28.65 | 28.97 | 28.58 | 28.91 | 2,530,100 | +0.40(+1.40%) |
Jan 04, 2018 | 28.84 | 28.88 | 28.82 | 28.51 | 2,452,770 | -0.21(-0.72%) |
Jan 03, 2018 | 28.43 | 28.76 | 28.41 | 28.72 | 4,710,483 | +0.33(+1.17%) |
Jan 02, 2018 | 27.76 | 28.41 | 27.76 | 28.38 | 3,167,113 | +0.76(+2.73%) |
Dec 29, 2017 | 27.63 | 27.63 | 27.63 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 27.62 | 27.75 | 27.50 | 27.74 | 1,125,476 | +0.07(+0.24%) |
Dec 27, 2017 | 27.55 | 27.84 | 27.55 | 27.67 | 1,567,507 | -0.01(-0.03%) |
Dec 26, 2017 | 27.55 | 27.69 | 27.26 | 27.68 | 1,090,892 | +0.21(+0.76%) |
Dec 22, 2017 | 27.41 | 27.60 | 27.25 | 27.47 | 1,296,977 | +0.05(+0.18%) |
Dec 21, 2017 | 27.76 | 27.78 | 27.26 | 27.42 | 4,098,299 | -0.17(-0.60%) |
Dec 20, 2017 | 27.41 | 28.04 | 27.41 | 27.59 | 6,411,119 | +0.35(+1.28%) |
Dec 19, 2017 | 27.19 | 27.51 | 26.92 | 27.24 | 4,311,617 | +0.13(+0.49%) |
Dec 18, 2017 | 26.49 | 27.27 | 26.37 | 27.11 | 5,924,242 | +0.80(+3.03%) |
Dec 15, 2017 | 25.85 | 26.32 | 25.79 | 26.31 | 3,763,157 | +0.63(+2.46%) |
Dec 14, 2017 | 26.36 | 26.38 | 25.66 | 25.68 | 3,041,888 | -0.60(-2.29%) |
Dec 13, 2017 | 26.54 | 26.61 | 26.21 | 26.28 | 5,926,814 | +0.06(+0.22%) |
Dec 12, 2017 | 25.83 | 26.66 | 25.76 | 26.22 | 6,705,815 | +0.54(+2.09%) |
Dec 11, 2017 | 25.35 | 25.83 | 25.35 | 25.69 | 3,814,968 | +0.51(+2.04%) |
Dec 08, 2017 | 25.28 | 25.53 | 25.14 | 25.17 | 2,678,922 | -0.02(-0.10%) |
Dec 07, 2017 | 25.02 | 25.41 | 24.95 | 25.20 | 5,236,857 | +0.27(+1.09%) |
Dec 06, 2017 | 24.92 | 25.14 | 24.51 | 24.93 | 8,092,613 | -0.51(-2.01%) |
Dec 05, 2017 | 26.32 | 26.39 | 25.35 | 25.44 | 5,596,140 | -0.86(-3.27%) |
Dec 04, 2017 | 26.58 | 26.72 | 26.21 | 26.30 | 3,275,675 | +0.07(+0.28%) |
Dec 01, 2017 | 26.42 | 26.47 | 25.48 | 26.22 | 4,949,151 | -0.20(-0.75%) |
Nov 30, 2017 | 26.45 | 26.87 | 26.30 | 26.42 | 7,049,920 | +0.13(+0.50%) |
Nov 29, 2017 | 26.68 | 26.87 | 25.69 | 26.29 | 4,091,380 | -0.41(-1.52%) |
Nov 28, 2017 | 25.60 | 26.82 | 25.48 | 26.69 | 7,152,405 | +1.25(+4.91%) |
Nov 27, 2017 | 25.43 | 25.72 | 25.10 | 25.45 | 3,727,730 | -0.07(-0.26%) |
Nov 24, 2017 | 25.60 | 25.66 | 25.51 | 25.51 | 1,005,984 | +0.03(+0.13%) |
Nov 22, 2017 | 25.72 | 25.82 | 25.30 | 25.48 | 2,398,828 | -0.15(-0.58%) |
Nov 21, 2017 | 25.60 | 25.87 | 25.49 | 25.63 | 3,604,377 | +0.23(+0.91%) |
Nov 20, 2017 | 25.16 | 25.69 | 25.16 | 25.40 | 3,477,120 | +0.14(+0.56%) |
Nov 17, 2017 | 25.02 | 25.31 | 24.83 | 25.26 | 4,469,200 | +0.26(+1.02%) |
Nov 16, 2017 | 24.57 | 25.13 | 24.30 | 25.00 | 7,654,937 | +0.69(+2.82%) |
Nov 15, 2017 | 24.65 | 24.65 | 23.84 | 24.31 | 8,884,921 | -0.58(-2.32%) |
Nov 14, 2017 | 25.31 | 25.34 | 24.82 | 24.89 | 5,705,768 | -0.48(-1.89%) |
Nov 13, 2017 | 25.50 | 25.63 | 25.14 | 25.37 | 5,832,445 | -0.31(-1.19%) |
Nov 10, 2017 | 25.56 | 25.78 | 25.36 | 25.68 | 4,855,420 | +0.13(+0.52%) |
Nov 09, 2017 | 25.84 | 26.26 | 25.52 | 25.55 | 5,700,813 | -0.54(-2.06%) |
Nov 08, 2017 | 26.11 | 26.23 | 25.71 | 26.08 | 4,221,108 | -0.10(-0.38%) |
Nov 07, 2017 | 25.63 | 26.27 | 25.63 | 26.18 | 7,485,890 | +0.56(+2.19%) |
Nov 06, 2017 | 26.36 | 26.55 | 25.45 | 25.62 | 6,716,638 | -0.60(-2.30%) |
Nov 03, 2017 | 26.09 | 26.60 | 26.04 | 26.22 | 5,018,839 | +0.05(+0.19%) |
Nov 02, 2017 | 26.37 | 26.62 | 26.00 | 26.17 | 6,876,011 | -0.14(-0.53%) |