Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.49 | 27.52 | 27.31 | 27.39 | 692,640 | -0.02(-0.08%) |
Jan 30, 2018 | 27.77 | 27.77 | 27.41 | 27.41 | 212,372 | -0.54(-1.92%) |
Jan 29, 2018 | 28.21 | 28.24 | 27.90 | 27.95 | 199,888 | -0.37(-1.31%) |
Jan 26, 2018 | 28.27 | 28.36 | 28.21 | 28.32 | 463,299 | +0.09(+0.32%) |
Jan 25, 2018 | 28.59 | 28.59 | 28.16 | 28.23 | 282,046 | -0.17(-0.60%) |
Jan 24, 2018 | 28.42 | 28.56 | 28.27 | 28.40 | 380,518 | +0.13(+0.45%) |
Jan 23, 2018 | 28.29 | 28.33 | 28.16 | 28.27 | 232,397 | -0.01(-0.05%) |
Jan 22, 2018 | 27.89 | 28.29 | 27.88 | 28.29 | 225,505 | +0.49(+1.77%) |
Jan 19, 2018 | 27.81 | 27.84 | 27.67 | 27.80 | 117,966 | -0.09(-0.32%) |
Jan 18, 2018 | 27.98 | 28.01 | 27.85 | 27.89 | 235,112 | -0.18(-0.64%) |
Jan 17, 2018 | 27.95 | 28.17 | 27.76 | 28.07 | 373,358 | +0.19(+0.69%) |
Jan 16, 2018 | 28.22 | 28.22 | 27.85 | 27.87 | 4,091,225 | -0.33(-1.16%) |
Jan 12, 2018 | 28.20 | 28.20 | 28.20 | 0 | +0.34(+1.23%) | |
Jan 11, 2018 | 27.53 | 27.95 | 27.48 | 27.86 | 294,789 | +0.43(+1.57%) |
Jan 10, 2018 | 27.55 | 27.57 | 27.42 | 27.43 | 405,963 | -0.08(-0.30%) |
Jan 09, 2018 | 27.57 | 27.60 | 27.45 | 27.51 | 329,237 | -0.02(-0.08%) |
Jan 08, 2018 | 27.40 | 27.57 | 27.38 | 27.53 | 342,392 | +0.07(+0.24%) |
Jan 05, 2018 | 27.50 | 27.50 | 27.30 | 27.46 | 319,719 | +0.01(+0.05%) |
Jan 04, 2018 | 27.32 | 27.48 | 27.26 | 27.45 | 365,395 | +0.22(+0.82%) |
Jan 03, 2018 | 26.95 | 27.26 | 26.93 | 27.22 | 701,164 | +0.34(+1.25%) |
Jan 02, 2018 | 26.60 | 26.90 | 26.54 | 26.89 | 273,152 | +0.42(+1.60%) |
Dec 29, 2017 | 26.47 | 26.47 | 26.47 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 26.44 | 26.48 | 26.39 | 26.47 | 181,148 | +0.06(+0.23%) |
Dec 27, 2017 | 26.44 | 26.48 | 26.36 | 26.41 | 160,174 | -0.01(-0.03%) |
Dec 26, 2017 | 26.28 | 26.43 | 26.22 | 26.41 | 110,601 | +0.21(+0.80%) |
Dec 22, 2017 | 26.18 | 26.26 | 26.12 | 26.20 | 167,640 | +0.04(+0.17%) |
Dec 21, 2017 | 25.79 | 26.24 | 25.76 | 26.16 | 539,009 | +0.41(+1.59%) |
Dec 20, 2017 | 25.61 | 25.76 | 25.52 | 25.75 | 192,698 | +0.23(+0.89%) |
Dec 19, 2017 | 25.53 | 25.61 | 25.49 | 25.52 | 1,097,318 | -0.01(-0.06%) |
Dec 18, 2017 | 25.41 | 25.63 | 25.41 | 25.54 | 1,133,194 | +0.23(+0.93%) |
Dec 15, 2017 | 25.48 | 25.48 | 25.30 | 25.30 | 73,016 | -0.12(-0.46%) |
Dec 14, 2017 | 25.45 | 25.55 | 25.40 | 25.42 | 279,074 | -0.07(-0.29%) |
Dec 13, 2017 | 25.58 | 25.58 | 25.45 | 25.49 | 93,740 | -0.04(-0.14%) |
Dec 12, 2017 | 25.63 | 25.63 | 25.49 | 25.53 | 91,817 | +0.04(+0.17%) |
Dec 11, 2017 | 25.38 | 25.56 | 25.36 | 25.49 | 276,947 | +0.16(+0.64%) |
Dec 08, 2017 | 25.28 | 25.33 | 25.16 | 25.33 | 123,295 | +0.14(+0.55%) |
Dec 07, 2017 | 25.11 | 25.22 | 25.05 | 25.19 | 467,746 | +0.04(+0.17%) |
Dec 06, 2017 | 25.36 | 25.36 | 25.12 | 25.14 | 366,123 | -0.27(-1.07%) |
Dec 05, 2017 | 25.53 | 25.55 | 25.39 | 25.41 | 268,076 | -0.07(-0.29%) |
Dec 04, 2017 | 25.58 | 25.75 | 25.47 | 25.49 | 325,497 | -0.05(-0.20%) |
Dec 01, 2017 | 25.45 | 25.65 | 25.43 | 25.54 | 232,190 | +0.23(+0.90%) |
Nov 30, 2017 | 25.13 | 25.39 | 25.13 | 25.31 | 400,610 | +0.29(+1.14%) |
Nov 29, 2017 | 25.01 | 25.11 | 24.89 | 25.03 | 1,007,685 | -0.01(-0.03%) |
Nov 28, 2017 | 24.94 | 25.07 | 24.93 | 25.03 | 156,081 | +0.25(+1.01%) |
Nov 27, 2017 | 25.04 | 25.04 | 24.78 | 24.78 | 156,099 | -0.32(-1.26%) |
Nov 24, 2017 | 25.09 | 25.13 | 25.09 | 25.10 | 89,393 | +0.08(+0.32%) |
Nov 22, 2017 | 25.02 | 25.06 | 24.97 | 25.02 | 123,605 | +0.15(+0.59%) |
Nov 21, 2017 | 24.86 | 24.98 | 24.84 | 24.87 | 1,930,096 | +0.18(+0.71%) |
Nov 20, 2017 | 24.74 | 24.74 | 24.62 | 24.70 | 119,723 | -0.04(-0.18%) |
Nov 17, 2017 | 24.67 | 24.77 | 24.64 | 24.74 | 150,146 | +0.07(+0.27%) |
Nov 16, 2017 | 24.72 | 24.79 | 24.63 | 24.67 | 335,560 | -0.07(-0.27%) |
Nov 15, 2017 | 24.78 | 24.83 | 24.66 | 24.74 | 376,952 | -0.28(-1.11%) |
Nov 14, 2017 | 25.32 | 25.32 | 25.01 | 25.02 | 154,679 | -0.41(-1.61%) |
Nov 13, 2017 | 25.44 | 25.52 | 25.36 | 25.43 | 696,191 | -0.15(-0.57%) |
Nov 10, 2017 | 25.66 | 25.66 | 25.44 | 25.58 | 80,572 | -0.12(-0.46%) |
Nov 09, 2017 | 25.55 | 25.74 | 25.50 | 25.69 | 233,260 | +0.04(+0.14%) |
Nov 08, 2017 | 25.70 | 25.74 | 25.55 | 25.66 | 143,137 | -0.07(-0.26%) |
Nov 07, 2017 | 25.81 | 25.84 | 25.63 | 25.72 | 397,616 | -0.04(-0.14%) |
Nov 06, 2017 | 25.36 | 25.77 | 25.34 | 25.76 | 179,951 | +0.51(+2.00%) |
Nov 03, 2017 | 25.22 | 25.31 | 25.15 | 25.25 | 171,974 | +0.03(+0.12%) |
Nov 02, 2017 | 25.22 | 25.25 | 25.10 | 25.22 | 112,074 | +0.03(+0.12%) |