Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.14 | 27.17 | 25.96 | 26.07 | 18,245,102 | -0.93(-3.43%) |
Jan 30, 2018 | 26.98 | 27.50 | 26.05 | 27.00 | 20,330,010 | -1.60(-5.61%) |
Jan 29, 2018 | 28.71 | 28.89 | 28.50 | 28.61 | 7,807,315 | -0.11(-0.38%) |
Jan 26, 2018 | 28.37 | 28.71 | 28.27 | 28.71 | 7,717,315 | +0.48(+1.69%) |
Jan 25, 2018 | 28.68 | 28.69 | 28.15 | 28.24 | 5,416,215 | -0.26(-0.91%) |
Jan 24, 2018 | 28.96 | 29.05 | 28.34 | 28.50 | 6,859,834 | -0.37(-1.27%) |
Jan 23, 2018 | 28.99 | 29.09 | 28.85 | 28.86 | 7,509,706 | -0.13(-0.43%) |
Jan 22, 2018 | 28.95 | 29.01 | 28.77 | 28.99 | 6,107,253 | +0.04(+0.14%) |
Jan 19, 2018 | 29.27 | 29.31 | 28.85 | 28.95 | 6,983,683 | -0.16(-0.55%) |
Jan 18, 2018 | 29.04 | 29.29 | 28.99 | 29.11 | 6,969,356 | +0.02(+0.06%) |
Jan 17, 2018 | 28.91 | 29.23 | 28.86 | 29.09 | 5,023,513 | +0.35(+1.22%) |
Jan 16, 2018 | 28.98 | 29.06 | 28.56 | 28.74 | 11,780,793 | -0.21(-0.72%) |
Jan 12, 2018 | 28.95 | 28.95 | 28.95 | 0 | +0.75(+2.67%) | |
Jan 11, 2018 | 27.93 | 28.20 | 27.93 | 28.20 | 4,324,217 | +0.36(+1.29%) |
Jan 10, 2018 | 28.13 | 27.81 | 27.84 | 5,049,503 | -0.27(-0.95%) | |
Jan 09, 2018 | 28.20 | 28.33 | 28.10 | 28.10 | 6,164,240 | -0.10(-0.36%) |
Jan 08, 2018 | 28.10 | 28.23 | 27.92 | 28.20 | 5,780,618 | +0.11(+0.39%) |
Jan 05, 2018 | 28.24 | 28.30 | 27.99 | 28.10 | 7,393,157 | -0.10(-0.36%) |
Jan 04, 2018 | 28.01 | 28.21 | 27.91 | 28.20 | 7,073,818 | +0.28(+1.02%) |
Jan 03, 2018 | 27.19 | 27.93 | 27.19 | 27.91 | 6,844,308 | +0.67(+2.45%) |
Jan 02, 2018 | 26.99 | 27.15 | 26.91 | 27.24 | 7,335,905 | +0.53(+1.97%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.26(-0.96%) | |
Dec 28, 2017 | 27.11 | 27.17 | 26.92 | 26.98 | 3,213,846 | -0.04(-0.15%) |
Dec 27, 2017 | 27.06 | 27.11 | 26.90 | 27.02 | 2,022,645 | -0.03(-0.09%) |
Dec 26, 2017 | 27.06 | 26.93 | 27.04 | 3,425,954 | +0.00(+0.00%) | |
Dec 22, 2017 | 27.03 | 27.11 | 26.97 | 27.04 | 2,864,882 | +0.07(+0.25%) |
Dec 21, 2017 | 27.24 | 27.29 | 26.97 | 26.98 | 3,497,906 | -0.10(-0.37%) |
Dec 20, 2017 | 27.05 | 27.12 | 26.91 | 27.08 | 3,330,061 | +0.13(+0.50%) |
Dec 19, 2017 | 27.04 | 27.14 | 26.93 | 26.94 | 4,325,601 | -0.05(-0.19%) |
Dec 18, 2017 | 26.95 | 27.10 | 26.89 | 26.99 | 6,111,764 | +0.23(+0.84%) |
Dec 15, 2017 | 26.72 | 26.81 | 26.57 | 26.77 | 16,016,017 | +0.20(+0.75%) |
Dec 14, 2017 | 26.93 | 27.03 | 26.56 | 26.57 | 7,864,944 | -0.40(-1.49%) |
Dec 13, 2017 | 27.24 | 27.26 | 26.96 | 26.97 | 6,292,034 | -0.29(-1.07%) |
Dec 12, 2017 | 27.26 | 27.41 | 27.03 | 27.26 | 5,877,775 | +0.06(+0.21%) |
Dec 11, 2017 | 27.06 | 27.35 | 27.06 | 27.20 | 5,690,622 | +0.18(+0.68%) |
Dec 08, 2017 | 26.61 | 27.03 | 26.55 | 27.02 | 5,114,360 | +0.52(+1.95%) |
Dec 07, 2017 | 26.44 | 26.66 | 26.41 | 26.50 | 5,340,063 | +0.05(+0.19%) |
Dec 06, 2017 | 26.84 | 26.93 | 26.43 | 26.45 | 6,343,850 | -0.48(-1.77%) |
Dec 05, 2017 | 26.90 | 27.05 | 26.79 | 26.93 | 5,248,477 | +0.03(+0.09%) |
Dec 04, 2017 | 26.79 | 27.06 | 26.76 | 26.90 | 7,970,328 | +0.30(+1.13%) |
Dec 01, 2017 | 27.05 | 27.17 | 26.21 | 26.60 | 7,475,732 | -0.45(-1.67%) |
Nov 30, 2017 | 27.21 | 27.37 | 27.03 | 27.05 | 12,711,809 | -0.08(-0.28%) |
Nov 29, 2017 | 27.17 | 27.31 | 26.91 | 27.13 | 7,438,727 | +0.03(+0.12%) |
Nov 28, 2017 | 26.81 | 27.26 | 26.77 | 27.09 | 8,138,612 | +0.33(+1.22%) |
Nov 27, 2017 | 26.54 | 26.79 | 26.48 | 26.77 | 7,666,186 | +0.17(+0.63%) |
Nov 24, 2017 | 26.67 | 26.70 | 26.45 | 26.60 | 2,357,501 | +0.04(+0.16%) |
Nov 22, 2017 | 26.68 | 26.80 | 26.53 | 26.56 | 3,702,603 | -0.11(-0.41%) |
Nov 21, 2017 | 26.61 | 26.69 | 26.52 | 26.67 | 6,871,741 | +0.17(+0.63%) |
Nov 20, 2017 | 26.43 | 26.59 | 26.40 | 26.50 | 3,257,780 | +0.08(+0.32%) |
Nov 17, 2017 | 26.34 | 26.56 | 26.30 | 26.42 | 4,093,287 | -0.02(-0.06%) |
Nov 16, 2017 | 26.24 | 26.56 | 26.22 | 26.43 | 5,691,447 | +0.28(+1.05%) |
Nov 15, 2017 | 26.17 | 26.29 | 25.96 | 26.16 | 4,311,831 | -0.19(-0.71%) |
Nov 14, 2017 | 26.25 | 26.42 | 26.10 | 26.35 | 3,691,957 | +0.03(+0.13%) |
Nov 13, 2017 | 26.25 | 26.40 | 26.22 | 26.31 | 3,873,113 | -0.06(-0.22%) |
Nov 10, 2017 | 26.25 | 26.49 | 26.24 | 26.37 | 4,026,337 | -0.05(-0.19%) |
Nov 09, 2017 | 26.60 | 26.60 | 26.21 | 26.42 | 7,101,744 | -0.36(-1.33%) |
Nov 08, 2017 | 26.75 | 26.87 | 26.60 | 26.78 | 5,458,937 | -0.02(-0.09%) |
Nov 07, 2017 | 26.44 | 26.80 | 26.41 | 26.80 | 7,468,091 | +0.34(+1.29%) |
Nov 06, 2017 | 26.25 | 26.50 | 26.25 | 26.46 | 4,956,969 | +0.14(+0.54%) |
Nov 03, 2017 | 26.28 | 26.50 | 26.27 | 26.32 | 3,912,816 | +0.07(+0.28%) |
Nov 02, 2017 | 26.29 | 26.33 | 26.09 | 26.25 | 4,450,936 | -0.04(-0.16%) |