Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.24 | 27.37 | 27.02 | 27.20 | 3,860,887 | +0.06(+0.23%) |
Jan 30, 2018 | 27.36 | 27.38 | 27.27 | 27.14 | 3,804,541 | -0.32(-1.15%) |
Jan 29, 2018 | 27.89 | 27.90 | 27.40 | 27.45 | 4,229,660 | -0.29(-1.04%) |
Jan 26, 2018 | 27.46 | 27.76 | 27.39 | 27.74 | 3,084,309 | +0.60(+2.23%) |
Jan 25, 2018 | 27.74 | 27.83 | 27.10 | 27.14 | 3,645,261 | -0.42(-1.51%) |
Jan 24, 2018 | 27.48 | 27.62 | 27.30 | 27.55 | 5,330,666 | +0.50(+1.87%) |
Jan 23, 2018 | 27.14 | 27.18 | 26.84 | 27.05 | 5,580,659 | -0.38(-1.40%) |
Jan 22, 2018 | 27.39 | 27.46 | 27.28 | 27.43 | 3,760,124 | -0.12(-0.42%) |
Jan 19, 2018 | 27.56 | 27.69 | 27.47 | 27.55 | 2,207,479 | +0.18(+0.65%) |
Jan 18, 2018 | 27.39 | 27.51 | 27.14 | 27.37 | 3,905,068 | -0.06(-0.22%) |
Jan 17, 2018 | 27.48 | 27.65 | 27.29 | 27.43 | 5,350,830 | +0.13(+0.47%) |
Jan 16, 2018 | 27.66 | 27.90 | 27.23 | 27.30 | 8,321,124 | -0.82(-2.92%) |
Jan 12, 2018 | 28.13 | 28.13 | 28.13 | 0 | +0.57(+2.05%) | |
Jan 11, 2018 | 27.37 | 27.63 | 27.33 | 27.56 | 7,545,215 | +0.44(+1.64%) |
Jan 10, 2018 | 27.12 | 4,079,297 | +0.02(+0.06%) | |||
Jan 09, 2018 | 27.08 | 27.29 | 26.99 | 27.10 | 4,092,864 | +0.19(+0.70%) |
Jan 08, 2018 | 26.92 | 26.96 | 26.83 | 26.91 | 5,110,381 | +0.20(+0.75%) |
Jan 05, 2018 | 26.56 | 26.72 | 26.42 | 26.71 | 2,338,365 | +0.19(+0.71%) |
Jan 04, 2018 | 26.61 | 26.68 | 26.48 | 26.52 | 4,257,449 | +0.05(+0.19%) |
Jan 03, 2018 | 26.44 | 26.52 | 26.23 | 26.47 | 4,490,044 | +0.11(+0.40%) |
Jan 02, 2018 | 25.94 | 26.37 | 25.87 | 26.37 | 4,778,034 | +0.85(+3.33%) |
Dec 29, 2017 | 25.52 | 25.52 | 25.52 | 0 | -0.22(-0.84%) | |
Dec 28, 2017 | 25.66 | 25.77 | 25.57 | 25.73 | 2,520,498 | +0.34(+1.33%) |
Dec 27, 2017 | 25.27 | 25.46 | 25.27 | 25.40 | 1,813,383 | +0.23(+0.93%) |
Dec 26, 2017 | 24.98 | 25.26 | 24.77 | 25.16 | 1,674,072 | +0.19(+0.78%) |
Dec 22, 2017 | 24.97 | 25.02 | 24.82 | 24.97 | 1,921,335 | -0.03(-0.13%) |
Dec 21, 2017 | 24.76 | 25.09 | 24.68 | 25.00 | 4,650,213 | +0.51(+2.08%) |
Dec 20, 2017 | 24.23 | 24.58 | 24.16 | 24.49 | 4,549,347 | +0.47(+1.96%) |
Dec 19, 2017 | 23.80 | 24.05 | 23.74 | 24.02 | 2,996,736 | -0.18(-0.76%) |
Dec 18, 2017 | 24.04 | 24.35 | 24.04 | 24.20 | 2,961,711 | +0.30(+1.25%) |
Dec 15, 2017 | 23.70 | 24.03 | 23.67 | 23.90 | 6,389,498 | +0.41(+1.75%) |
Dec 14, 2017 | 23.55 | 23.74 | 23.49 | 23.49 | 4,154,454 | -0.01(-0.05%) |
Dec 13, 2017 | 23.35 | 23.60 | 23.30 | 23.50 | 3,217,671 | +0.25(+1.07%) |
Dec 12, 2017 | 23.13 | 23.27 | 23.08 | 23.25 | 2,570,117 | +0.16(+0.67%) |
Dec 11, 2017 | 23.05 | 23.24 | 22.98 | 23.10 | 2,914,181 | +0.32(+1.39%) |
Dec 08, 2017 | 22.93 | 23.00 | 22.77 | 22.78 | 2,526,492 | +0.01(+0.05%) |
Dec 07, 2017 | 22.57 | 22.81 | 22.52 | 22.77 | 3,178,570 | -0.04(-0.17%) |
Dec 06, 2017 | 22.87 | 22.99 | 22.71 | 22.81 | 4,361,716 | -0.17(-0.72%) |
Dec 05, 2017 | 23.11 | 23.19 | 22.95 | 22.98 | 3,700,982 | -0.38(-1.64%) |
Dec 04, 2017 | 23.35 | 23.49 | 23.28 | 23.36 | 4,341,922 | +0.08(+0.33%) |
Dec 01, 2017 | 23.12 | 23.37 | 22.98 | 23.28 | 4,395,563 | +0.23(+0.99%) |
Nov 30, 2017 | 22.98 | 23.15 | 22.97 | 23.05 | 2,996,459 | +0.06(+0.27%) |
Nov 29, 2017 | 22.97 | 23.12 | 22.82 | 22.99 | 5,582,384 | -0.31(-1.33%) |
Nov 28, 2017 | 23.00 | 23.29 | 22.93 | 23.30 | 4,406,772 | +0.06(+0.26%) |
Nov 27, 2017 | 23.60 | 23.65 | 23.24 | 23.24 | 3,488,709 | -0.45(-1.92%) |
Nov 24, 2017 | 23.69 | 23.80 | 23.65 | 23.70 | 1,155,122 | +0.24(+1.04%) |
Nov 22, 2017 | 23.44 | 23.53 | 23.35 | 23.45 | 1,841,277 | +0.34(+1.46%) |
Nov 21, 2017 | 23.10 | 23.25 | 23.05 | 23.12 | 3,229,608 | +0.30(+1.31%) |
Nov 20, 2017 | 22.75 | 22.82 | 22.63 | 22.82 | 3,985,360 | -0.14(-0.63%) |
Nov 17, 2017 | 22.92 | 22.98 | 22.83 | 22.96 | 3,935,990 | +0.00(+0.00%) |
Nov 16, 2017 | 22.99 | 22.99 | 22.76 | 22.96 | 5,459,838 | +0.09(+0.41%) |
Nov 15, 2017 | 22.74 | 22.92 | 22.59 | 22.87 | 4,577,987 | -0.27(-1.15%) |
Nov 14, 2017 | 23.39 | 23.40 | 22.98 | 23.13 | 5,038,403 | -0.56(-2.37%) |
Nov 13, 2017 | 23.51 | 23.78 | 23.48 | 23.69 | 3,846,732 | -0.04(-0.19%) |
Nov 10, 2017 | 23.86 | 23.87 | 23.56 | 23.74 | 3,004,018 | -0.07(-0.30%) |
Nov 09, 2017 | 23.69 | 23.83 | 23.56 | 23.81 | 5,804,957 | -0.48(-1.99%) |
Nov 08, 2017 | 24.03 | 24.30 | 23.88 | 24.29 | 6,179,348 | +0.31(+1.27%) |
Nov 07, 2017 | 24.20 | 24.24 | 23.79 | 23.99 | 4,758,732 | -0.10(-0.41%) |
Nov 06, 2017 | 23.99 | 24.16 | 23.91 | 24.09 | 7,127,676 | +0.70(+2.99%) |
Nov 03, 2017 | 23.59 | 23.63 | 23.29 | 23.39 | 3,834,509 | -0.36(-1.52%) |
Nov 02, 2017 | 23.38 | 23.83 | 23.38 | 23.75 | 5,643,122 | +0.43(+1.83%) |