Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.62 | 27.67 | 26.82 | 26.98 | 46,707,488 | -0.55(-2.01%) |
Jan 30, 2018 | 27.83 | 28.09 | 27.20 | 27.53 | 63,133,444 | -0.89(-3.13%) |
Jan 29, 2018 | 28.40 | 28.72 | 28.24 | 28.42 | 47,905,408 | +0.01(+0.03%) |
Jan 26, 2018 | 27.17 | 28.47 | 27.17 | 28.41 | 67,013,912 | +1.30(+4.78%) |
Jan 25, 2018 | 26.93 | 27.19 | 26.87 | 27.11 | 24,725,600 | +0.22(+0.81%) |
Jan 24, 2018 | 26.94 | 27.00 | 26.75 | 26.90 | 24,330,672 | +0.08(+0.30%) |
Jan 23, 2018 | 26.82 | 27.01 | 26.61 | 26.82 | 24,132,706 | -0.08(-0.30%) |
Jan 22, 2018 | 26.87 | 27.00 | 26.80 | 26.90 | 27,848,004 | -0.01(-0.03%) |
Jan 19, 2018 | 27.09 | 27.15 | 26.58 | 26.90 | 40,558,600 | -0.04(-0.14%) |
Jan 18, 2018 | 27.07 | 27.07 | 26.74 | 26.94 | 25,984,576 | -0.14(-0.51%) |
Jan 17, 2018 | 26.82 | 27.22 | 26.78 | 27.08 | 32,999,194 | +0.42(+1.58%) |
Jan 16, 2018 | 26.63 | 26.93 | 26.56 | 26.66 | 39,780,184 | +0.04(+0.16%) |
Jan 12, 2018 | 26.61 | 26.61 | 26.61 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.68 | 26.73 | 26.52 | 26.63 | 19,671,474 | +0.07(+0.25%) |
Jan 10, 2018 | 26.47 | 26.66 | 26.44 | 26.56 | 24,432,124 | +0.04(+0.16%) |
Jan 09, 2018 | 26.54 | 26.68 | 26.48 | 26.52 | 21,980,168 | -0.03(-0.11%) |
Jan 08, 2018 | 26.74 | 26.80 | 26.46 | 26.55 | 26,007,616 | -0.30(-1.11%) |
Jan 05, 2018 | 26.82 | 26.86 | 26.66 | 26.84 | 17,153,626 | +0.05(+0.19%) |
Jan 04, 2018 | 26.74 | 26.89 | 26.66 | 26.79 | 16,995,572 | +0.06(+0.22%) |
Jan 03, 2018 | 26.55 | 26.78 | 26.39 | 26.74 | 18,476,464 | +0.20(+0.74%) |
Jan 02, 2018 | 26.50 | 26.58 | 26.39 | 26.54 | 22,223,656 | +0.16(+0.61%) |
Dec 29, 2017 | 26.38 | 26.38 | 26.38 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.48 | 26.60 | 26.40 | 26.49 | 9,039,065 | +0.03(+0.11%) |
Dec 27, 2017 | 26.44 | 26.55 | 26.39 | 26.46 | 11,422,811 | +0.09(+0.33%) |
Dec 26, 2017 | 26.28 | 26.42 | 26.18 | 26.37 | 14,952,344 | +0.05(+0.19%) |
Dec 22, 2017 | 26.42 | 26.50 | 26.25 | 26.32 | 11,807,379 | -0.07(-0.28%) |
Dec 21, 2017 | 26.61 | 26.66 | 26.36 | 26.39 | 20,242,666 | -0.16(-0.60%) |
Dec 20, 2017 | 26.94 | 27.05 | 26.53 | 26.55 | 20,729,362 | -0.35(-1.30%) |
Dec 19, 2017 | 27.09 | 27.11 | 26.86 | 26.90 | 19,247,306 | -0.14(-0.51%) |
Dec 18, 2017 | 27.11 | 27.20 | 26.99 | 27.04 | 23,014,330 | -0.05(-0.19%) |
Dec 15, 2017 | 26.79 | 27.11 | 26.74 | 27.09 | 51,874,536 | +0.54(+2.03%) |
Dec 14, 2017 | 26.75 | 26.87 | 26.47 | 26.55 | 20,302,358 | -0.13(-0.49%) |
Dec 13, 2017 | 26.63 | 26.80 | 26.56 | 26.68 | 21,674,780 | +0.00(+0.00%) |
Dec 12, 2017 | 26.64 | 26.82 | 26.40 | 30,821,812 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.25 | 26.41 | 25.99 | 26.37 | 19,039,088 | +0.34(+1.32%) |
Dec 08, 2017 | 25.72 | 26.05 | 25.72 | 26.03 | 20,460,282 | +0.17(+0.68%) |
Dec 07, 2017 | 25.90 | 25.96 | 25.60 | 25.85 | 21,705,196 | -0.04(-0.17%) |
Dec 06, 2017 | 25.91 | 26.13 | 25.86 | 25.90 | 23,442,806 | +0.00(+0.00%) |
Dec 05, 2017 | 26.16 | 26.35 | 25.86 | 30,647,712 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.67 | 26.25 | 26.26 | 19,342,232 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.43 | 26.58 | 26.30 | 26.47 | 25,518,450 | +0.07(+0.25%) |
Nov 30, 2017 | 26.37 | 26.57 | 26.28 | 26.41 | 30,456,934 | +0.04(+0.14%) |
Nov 29, 2017 | 26.17 | 26.52 | 26.13 | 26.37 | 20,979,722 | +0.26(+1.00%) |
Nov 28, 2017 | 25.92 | 26.14 | 25.87 | 26.11 | 17,827,112 | +0.26(+1.01%) |
Nov 27, 2017 | 25.96 | 25.77 | 25.85 | 14,129,944 | +0.00(+0.00%) | |
Nov 24, 2017 | 25.86 | 25.90 | 25.76 | 25.85 | 8,783,958 | +0.04(+0.17%) |
Nov 22, 2017 | 25.82 | 25.85 | 25.72 | 25.80 | 14,490,205 | -0.08(-0.31%) |
Nov 21, 2017 | 25.78 | 26.02 | 25.77 | 25.88 | 17,369,012 | +0.14(+0.54%) |
Nov 20, 2017 | 25.77 | 25.82 | 25.68 | 25.75 | 16,224,383 | -0.01(-0.06%) |
Nov 17, 2017 | 25.76 | 25.85 | 25.61 | 25.76 | 20,386,642 | -0.14(-0.53%) |
Nov 16, 2017 | 25.74 | 25.91 | 25.67 | 25.90 | 17,389,204 | +0.15(+0.57%) |
Nov 15, 2017 | 25.69 | 25.85 | 25.66 | 25.75 | 17,776,918 | -0.01(-0.06%) |
Nov 14, 2017 | 25.67 | 26.00 | 25.65 | 25.77 | 22,509,202 | +0.06(+0.23%) |
Nov 13, 2017 | 25.65 | 25.84 | 25.59 | 25.71 | 32,642,690 | +0.09(+0.34%) |
Nov 10, 2017 | 25.56 | 25.63 | 25.34 | 25.62 | 20,659,394 | -0.01(-0.06%) |
Nov 09, 2017 | 25.55 | 25.67 | 25.37 | 25.64 | 18,350,640 | +0.12(+0.47%) |
Nov 08, 2017 | 25.54 | 25.55 | 25.29 | 25.52 | 18,793,012 | -0.01(-0.06%) |
Nov 07, 2017 | 25.49 | 25.57 | 25.44 | 25.53 | 15,085,782 | +0.03(+0.11%) |
Nov 06, 2017 | 25.70 | 25.71 | 25.36 | 25.50 | 14,717,222 | -0.17(-0.65%) |
Nov 03, 2017 | 25.60 | 25.68 | 25.50 | 25.67 | 12,296,896 | +0.06(+0.25%) |
Nov 02, 2017 | 25.47 | 25.64 | 25.30 | 25.60 | 18,238,448 | +0.14(+0.57%) |