Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.32 | 28.36 | 27.97 | 28.08 | 49,472 | -0.10(-0.36%) |
Jan 30, 2018 | 28.56 | 28.56 | 28.24 | 28.18 | 42,576 | -0.53(-1.84%) |
Jan 29, 2018 | 29.09 | 29.09 | 28.68 | 28.70 | 74,808 | -0.43(-1.46%) |
Jan 26, 2018 | 29.23 | 29.23 | 29.09 | 29.13 | 36,353 | +0.04(+0.14%) |
Jan 25, 2018 | 29.37 | 29.41 | 29.04 | 29.09 | 53,896 | -0.20(-0.69%) |
Jan 24, 2018 | 29.50 | 29.53 | 29.29 | 29.29 | 73,034 | -0.32(-1.10%) |
Jan 23, 2018 | 29.25 | 29.62 | 29.01 | 29.62 | 66,402 | +0.43(+1.46%) |
Jan 22, 2018 | 28.72 | 29.19 | 28.72 | 29.19 | 63,674 | +0.51(+1.77%) |
Jan 19, 2018 | 28.56 | 28.68 | 28.44 | 28.68 | 44,336 | +0.06(+0.21%) |
Jan 18, 2018 | 28.89 | 28.89 | 28.58 | 28.62 | 58,752 | -0.26(-0.91%) |
Jan 17, 2018 | 29.07 | 29.07 | 28.72 | 28.89 | 219,881 | -0.04(-0.14%) |
Jan 16, 2018 | 29.15 | 29.47 | 28.87 | 28.93 | 423,903 | -0.12(-0.42%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.22(+0.77%) | |
Jan 11, 2018 | 28.50 | 28.87 | 28.41 | 28.83 | 72,511 | +0.45(+1.57%) |
Jan 10, 2018 | 28.38 | 77,172 | -0.12(-0.43%) | |||
Jan 09, 2018 | 28.64 | 28.64 | 28.40 | 28.50 | 135,846 | -0.04(-0.14%) |
Jan 08, 2018 | 28.44 | 28.62 | 28.32 | 28.54 | 552,251 | +0.12(+0.43%) |
Jan 05, 2018 | 28.77 | 28.77 | 28.24 | 28.42 | 119,144 | -0.28(-0.99%) |
Jan 04, 2018 | 28.64 | 28.77 | 28.57 | 28.70 | 172,130 | +0.08(+0.28%) |
Jan 03, 2018 | 28.24 | 28.70 | 28.22 | 28.62 | 91,346 | +0.39(+1.36%) |
Jan 02, 2018 | 27.69 | 28.24 | 27.66 | 28.24 | 99,518 | +0.67(+2.43%) |
Dec 29, 2017 | 27.57 | 27.57 | 27.57 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 27.39 | 27.61 | 27.30 | 27.59 | 413,369 | +0.26(+0.96%) |
Dec 27, 2017 | 27.35 | 27.43 | 27.25 | 27.33 | 135,654 | -0.10(-0.37%) |
Dec 26, 2017 | 27.31 | 27.43 | 27.18 | 27.43 | 90,356 | +0.26(+0.97%) |
Dec 22, 2017 | 26.94 | 27.25 | 26.94 | 27.16 | 160,115 | +0.18(+0.68%) |
Dec 21, 2017 | 26.78 | 27.12 | 26.68 | 26.98 | 258,620 | +0.20(+0.76%) |
Dec 20, 2017 | 26.88 | 26.88 | 26.61 | 26.78 | 77,905 | -0.04(-0.15%) |
Dec 19, 2017 | 27.10 | 27.10 | 26.82 | 26.82 | 79,983 | -0.28(-1.05%) |
Dec 18, 2017 | 26.98 | 27.33 | 26.90 | 27.10 | 66,690 | +0.26(+0.98%) |
Dec 15, 2017 | 27.02 | 27.02 | 26.84 | 26.84 | 181,320 | -0.10(-0.38%) |
Dec 14, 2017 | 26.76 | 27.14 | 26.76 | 26.94 | 153,564 | +0.16(+0.60%) |
Dec 13, 2017 | 26.70 | 26.90 | 26.65 | 26.78 | 128,043 | +0.12(+0.46%) |
Dec 12, 2017 | 26.72 | 26.85 | 26.52 | 26.66 | 147,179 | +0.06(+0.23%) |
Dec 11, 2017 | 26.27 | 26.74 | 26.23 | 26.60 | 143,495 | +0.35(+1.34%) |
Dec 08, 2017 | 26.35 | 26.35 | 26.09 | 26.25 | 337,840 | +0.09(+0.36%) |
Dec 07, 2017 | 25.69 | 26.17 | 25.69 | 26.15 | 303,655 | +0.41(+1.57%) |
Dec 06, 2017 | 26.01 | 26.01 | 25.61 | 25.75 | 66,586 | -0.32(-1.24%) |
Dec 05, 2017 | 26.15 | 26.23 | 25.99 | 26.07 | 88,906 | -0.08(-0.31%) |
Dec 04, 2017 | 26.29 | 26.35 | 26.11 | 26.15 | 66,112 | -0.06(-0.23%) |
Dec 01, 2017 | 26.13 | 26.33 | 26.08 | 26.21 | 74,228 | +0.22(+0.86%) |
Nov 30, 2017 | 25.20 | 25.99 | 25.20 | 25.99 | 199,128 | +0.95(+3.80%) |
Nov 29, 2017 | 25.20 | 25.20 | 24.92 | 25.04 | 110,825 | -0.15(-0.59%) |
Nov 28, 2017 | 25.24 | 25.30 | 25.10 | 25.19 | 88,067 | +0.01(+0.03%) |
Nov 27, 2017 | 25.54 | 25.54 | 25.12 | 25.18 | 147,552 | -0.37(-1.47%) |
Nov 24, 2017 | 25.69 | 25.69 | 25.54 | 25.55 | 30,434 | +0.01(+0.04%) |
Nov 22, 2017 | 25.44 | 25.63 | 25.42 | 25.54 | 42,771 | +0.16(+0.64%) |
Nov 21, 2017 | 25.61 | 25.70 | 25.32 | 25.38 | 73,824 | -0.14(-0.56%) |
Nov 20, 2017 | 25.42 | 25.58 | 25.18 | 25.52 | 78,879 | +0.10(+0.40%) |
Nov 17, 2017 | 25.54 | 25.54 | 25.25 | 25.42 | 120,079 | +0.04(+0.16%) |
Nov 16, 2017 | 25.48 | 25.52 | 25.32 | 25.38 | 59,700 | -0.06(-0.24%) |
Nov 15, 2017 | 25.42 | 25.52 | 25.12 | 25.44 | 94,849 | -0.08(-0.32%) |
Nov 14, 2017 | 25.71 | 25.89 | 25.50 | 25.52 | 51,328 | -0.44(-1.71%) |
Nov 13, 2017 | 26.33 | 26.33 | 25.93 | 25.97 | 63,048 | -0.41(-1.54%) |
Nov 10, 2017 | 26.48 | 26.58 | 26.29 | 26.37 | 101,788 | -0.12(-0.44%) |
Nov 09, 2017 | 26.48 | 26.66 | 26.40 | 26.49 | 232,944 | -0.04(-0.17%) |
Nov 08, 2017 | 26.68 | 26.75 | 26.52 | 26.54 | 94,103 | -0.24(-0.91%) |
Nov 07, 2017 | 26.60 | 26.80 | 26.43 | 26.78 | 46,051 | +0.20(+0.76%) |
Nov 06, 2017 | 26.28 | 26.62 | 26.27 | 26.58 | 48,102 | +0.36(+1.38%) |
Nov 03, 2017 | 26.04 | 26.30 | 25.90 | 26.22 | 62,394 | +0.16(+0.62%) |
Nov 02, 2017 | 26.48 | 26.48 | 25.84 | 26.06 | 47,490 | -0.50(-1.89%) |