Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.48 | 27.59 | 26.34 | 26.46 | 585,600 | -0.90(-3.29%) |
Jan 30, 2018 | 27.13 | 27.86 | 26.73 | 27.36 | 1,130,450 | -0.05(-0.18%) |
Jan 29, 2018 | 27.40 | 27.62 | 27.20 | 27.41 | 567,035 | -0.07(-0.25%) |
Jan 26, 2018 | 27.59 | 27.74 | 27.16 | 27.48 | 366,161 | -0.04(-0.15%) |
Jan 25, 2018 | 27.31 | 27.52 | 27.01 | 27.52 | 336,219 | +0.31(+1.14%) |
Jan 24, 2018 | 27.43 | 27.50 | 26.90 | 27.21 | 415,870 | -0.24(-0.87%) |
Jan 23, 2018 | 27.44 | 27.49 | 27.18 | 27.45 | 170,052 | -0.02(-0.07%) |
Jan 22, 2018 | 27.48 | 27.48 | 27.07 | 27.47 | 506,593 | -0.01(-0.04%) |
Jan 19, 2018 | 27.41 | 27.57 | 27.16 | 27.48 | 331,349 | +0.04(+0.15%) |
Jan 18, 2018 | 27.63 | 27.73 | 27.27 | 27.44 | 479,346 | -0.27(-0.97%) |
Jan 17, 2018 | 27.39 | 27.79 | 27.36 | 27.71 | 460,392 | +0.42(+1.54%) |
Jan 16, 2018 | 27.59 | 27.89 | 27.28 | 27.29 | 447,393 | -0.27(-0.98%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.66(+2.45%) | |
Jan 11, 2018 | 26.58 | 27.00 | 26.52 | 26.90 | 602,717 | +0.34(+1.28%) |
Jan 10, 2018 | 26.78 | 26.88 | 26.40 | 26.56 | 412,456 | -0.26(-0.97%) |
Jan 09, 2018 | 26.77 | 27.08 | 26.65 | 26.82 | 347,666 | +0.05(+0.19%) |
Jan 08, 2018 | 26.82 | 26.82 | 26.27 | 26.77 | 526,381 | -0.08(-0.30%) |
Jan 05, 2018 | 26.85 | 27.10 | 26.62 | 26.85 | 369,178 | +0.02(+0.07%) |
Jan 04, 2018 | 26.80 | 26.89 | 26.50 | 26.83 | 358,220 | +0.08(+0.30%) |
Jan 03, 2018 | 26.45 | 26.79 | 26.08 | 26.75 | 603,289 | +0.20(+0.75%) |
Jan 02, 2018 | 26.52 | 26.58 | 26.22 | 26.55 | 487,831 | +0.05(+0.19%) |
Dec 29, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.43(-1.60%) | |
Dec 28, 2017 | 26.70 | 26.96 | 26.60 | 26.93 | 271,528 | +0.25(+0.94%) |
Dec 27, 2017 | 26.55 | 26.74 | 26.42 | 26.68 | 197,350 | +0.21(+0.79%) |
Dec 26, 2017 | 26.16 | 26.70 | 26.16 | 26.47 | 212,709 | +0.03(+0.11%) |
Dec 22, 2017 | 26.41 | 26.52 | 26.05 | 26.44 | 271,506 | +0.06(+0.23%) |
Dec 21, 2017 | 25.96 | 26.60 | 25.54 | 26.38 | 676,904 | +0.58(+2.25%) |
Dec 20, 2017 | 26.67 | 26.67 | 25.75 | 25.80 | 461,430 | -0.70(-2.64%) |
Dec 19, 2017 | 27.09 | 27.09 | 26.33 | 26.50 | 546,143 | -0.50(-1.85%) |
Dec 18, 2017 | 26.40 | 27.06 | 26.37 | 27.00 | 665,190 | +0.65(+2.47%) |
Dec 15, 2017 | 25.85 | 26.40 | 25.53 | 26.35 | 1,353,144 | +0.92(+3.62%) |
Dec 14, 2017 | 25.59 | 25.92 | 25.34 | 25.43 | 444,246 | -0.17(-0.66%) |
Dec 13, 2017 | 25.21 | 26.01 | 25.16 | 25.60 | 906,574 | +0.44(+1.75%) |
Dec 12, 2017 | 24.69 | 25.20 | 24.53 | 25.16 | 494,380 | +0.57(+2.32%) |
Dec 11, 2017 | 24.53 | 24.79 | 24.16 | 24.59 | 518,485 | +0.09(+0.35%) |
Dec 08, 2017 | 24.36 | 24.78 | 24.32 | 24.50 | 498,763 | +0.18(+0.72%) |
Dec 07, 2017 | 24.04 | 24.69 | 23.91 | 24.33 | 528,374 | +0.33(+1.37%) |
Dec 06, 2017 | 24.09 | 24.28 | 23.85 | 24.00 | 528,361 | -0.09(-0.37%) |
Dec 05, 2017 | 24.10 | 24.39 | 23.95 | 24.09 | 633,073 | -0.01(-0.04%) |
Dec 04, 2017 | 24.64 | 24.74 | 24.06 | 24.10 | 783,632 | -0.38(-1.55%) |
Dec 01, 2017 | 24.90 | 24.90 | 23.86 | 24.48 | 735,405 | -0.40(-1.61%) |
Nov 30, 2017 | 24.99 | 25.22 | 24.73 | 24.88 | 511,715 | -0.09(-0.36%) |
Nov 29, 2017 | 24.79 | 25.09 | 24.54 | 24.97 | 519,770 | +0.10(+0.40%) |
Nov 28, 2017 | 24.46 | 25.01 | 24.27 | 24.87 | 521,486 | +0.44(+1.80%) |
Nov 27, 2017 | 24.10 | 24.45 | 23.92 | 24.43 | 468,988 | +0.37(+1.54%) |
Nov 24, 2017 | 23.87 | 24.07 | 23.72 | 24.06 | 249,234 | +0.29(+1.22%) |
Nov 22, 2017 | 23.86 | 24.00 | 23.55 | 23.77 | 664,871 | -0.08(-0.34%) |
Nov 21, 2017 | 23.74 | 23.88 | 23.27 | 23.85 | 1,148,216 | +0.24(+1.02%) |
Nov 20, 2017 | 23.19 | 23.85 | 23.19 | 23.61 | 1,105,699 | +0.48(+2.08%) |
Nov 17, 2017 | 22.50 | 23.45 | 22.49 | 23.13 | 1,136,100 | +0.74(+3.31%) |
Nov 16, 2017 | 21.88 | 22.46 | 21.80 | 22.39 | 934,211 | +0.50(+2.28%) |
Nov 15, 2017 | 21.17 | 21.95 | 21.13 | 21.89 | 801,989 | +0.49(+2.29%) |
Nov 14, 2017 | 21.01 | 21.44 | 20.81 | 21.40 | 908,065 | +0.28(+1.33%) |
Nov 13, 2017 | 21.02 | 21.47 | 21.02 | 21.12 | 658,364 | -0.04(-0.19%) |
Nov 10, 2017 | 21.43 | 21.46 | 21.15 | 21.16 | 623,517 | -0.37(-1.72%) |
Nov 09, 2017 | 21.31 | 22.38 | 20.92 | 21.53 | 1,148,074 | +0.10(+0.47%) |
Nov 08, 2017 | 22.62 | 22.73 | 20.57 | 21.43 | 2,981,423 | -1.42(-6.21%) |
Nov 07, 2017 | 23.20 | 23.35 | 22.84 | 22.85 | 892,182 | -0.37(-1.59%) |
Nov 06, 2017 | 23.40 | 23.49 | 23.16 | 23.22 | 672,099 | -0.19(-0.81%) |
Nov 03, 2017 | 23.45 | 23.45 | 23.18 | 23.41 | 421,201 | -0.07(-0.30%) |
Nov 02, 2017 | 23.00 | 23.50 | 22.90 | 23.48 | 460,818 | +0.45(+1.95%) |