Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.98 | 28.98 | 28.25 | 28.61 | 22,363 | -0.26(-0.90%) |
Jan 30, 2018 | 28.64 | 28.95 | 28.64 | 28.87 | 18,828 | -0.16(-0.56%) |
Jan 29, 2018 | 29.05 | 29.05 | 28.91 | 29.04 | 8,189 | -0.02(-0.06%) |
Jan 26, 2018 | 28.97 | 29.05 | 28.86 | 29.05 | 7,811 | +0.09(+0.29%) |
Jan 25, 2018 | 29.05 | 29.05 | 28.97 | 28.97 | 2,825 | -0.09(-0.29%) |
Jan 24, 2018 | 29.05 | 29.05 | 28.90 | 29.05 | 22,083 | +0.01(+0.03%) |
Jan 23, 2018 | 29.05 | 29.06 | 28.78 | 29.04 | 14,622 | -0.01(-0.03%) |
Jan 22, 2018 | 29.05 | 29.10 | 28.97 | 29.05 | 15,150 | +0.04(+0.15%) |
Jan 19, 2018 | 29.05 | 29.22 | 28.85 | 29.01 | 17,054 | -0.04(-0.15%) |
Jan 18, 2018 | 29.05 | 29.55 | 28.80 | 29.05 | 96,555 | -0.05(-0.18%) |
Jan 17, 2018 | 28.54 | 29.21 | 28.54 | 29.10 | 25,775 | +0.42(+1.46%) |
Jan 16, 2018 | 29.05 | 29.05 | 28.54 | 28.69 | 10,084 | -0.37(-1.26%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 28.89 | 29.07 | 28.49 | 29.05 | 18,854 | +0.16(+0.56%) |
Jan 10, 2018 | 28.46 | 29.06 | 28.46 | 28.89 | 26,783 | +0.33(+1.16%) |
Jan 09, 2018 | 28.46 | 28.59 | 28.46 | 28.56 | 6,481 | -0.11(-0.39%) |
Jan 08, 2018 | 28.27 | 28.68 | 28.27 | 28.67 | 52,664 | +0.35(+1.23%) |
Jan 05, 2018 | 28.37 | 28.43 | 28.11 | 28.32 | 77,606 | +0.25(+0.88%) |
Jan 04, 2018 | 28.30 | 28.31 | 27.94 | 28.07 | 8,109 | -0.16(-0.57%) |
Jan 03, 2018 | 28.14 | 28.32 | 28.14 | 28.23 | 7,419 | -0.12(-0.42%) |
Jan 02, 2018 | 28.05 | 28.35 | 28.04 | 28.35 | 9,003 | +0.49(+1.78%) |
Dec 29, 2017 | 27.86 | 27.86 | 27.86 | 0 | -0.10(-0.37%) | |
Dec 28, 2017 | 28.11 | 28.11 | 27.78 | 27.96 | 13,666 | -0.15(-0.55%) |
Dec 27, 2017 | 28.11 | 28.33 | 27.98 | 28.11 | 30,751 | -0.14(-0.51%) |
Dec 26, 2017 | 27.85 | 28.46 | 27.85 | 28.26 | 6,155 | +0.54(+1.94%) |
Dec 22, 2017 | 28.03 | 28.03 | 27.59 | 27.72 | 28,104 | -0.32(-1.12%) |
Dec 21, 2017 | 27.77 | 28.24 | 27.35 | 28.04 | 20,476 | +0.14(+0.52%) |
Dec 20, 2017 | 28.14 | 28.14 | 27.89 | 27.89 | 20,155 | -0.20(-0.70%) |
Dec 19, 2017 | 28.37 | 28.46 | 27.69 | 28.09 | 39,001 | +0.27(+0.96%) |
Dec 18, 2017 | 27.90 | 27.90 | 27.38 | 27.82 | 13,698 | +0.09(+0.34%) |
Dec 15, 2017 | 28.28 | 28.28 | 27.41 | 27.73 | 6,141 | -0.02(-0.06%) |
Dec 14, 2017 | 28.14 | 28.28 | 27.75 | 27.75 | 16,834 | -0.13(-0.45%) |
Dec 13, 2017 | 28.08 | 28.08 | 27.70 | 27.87 | 6,662 | -0.16(-0.57%) |
Dec 12, 2017 | 28.15 | 28.16 | 27.99 | 28.03 | 115,718 | +0.62(+2.25%) |
Dec 11, 2017 | 27.75 | 27.75 | 27.22 | 27.42 | 16,182 | -0.35(-1.25%) |
Dec 08, 2017 | 27.40 | 27.79 | 27.23 | 27.76 | 22,148 | +0.46(+1.67%) |
Dec 07, 2017 | 27.20 | 27.48 | 27.20 | 27.31 | 4,323 | +0.03(+0.12%) |
Dec 06, 2017 | 27.18 | 27.40 | 27.18 | 27.27 | 3,917 | -0.11(-0.40%) |
Dec 05, 2017 | 27.48 | 27.52 | 27.38 | 27.38 | 23,872 | +0.00(+0.00%) |
Dec 04, 2017 | 27.63 | 27.90 | 27.28 | 27.38 | 36,022 | -0.36(-1.28%) |
Dec 01, 2017 | 27.56 | 27.74 | 27.52 | 27.74 | 6,493 | +0.13(+0.46%) |
Nov 30, 2017 | 26.01 | 27.61 | 26.01 | 27.61 | 10,723 | +0.04(+0.15%) |
Nov 29, 2017 | 27.77 | 27.98 | 27.19 | 27.57 | 40,997 | -0.03(-0.12%) |
Nov 28, 2017 | 27.22 | 27.68 | 27.19 | 27.60 | 23,026 | +0.64(+2.38%) |
Nov 27, 2017 | 26.93 | 27.08 | 26.36 | 26.96 | 10,555 | +0.93(+3.57%) |
Nov 24, 2017 | 26.91 | 26.91 | 25.79 | 26.03 | 25,469 | -0.39(-1.47%) |
Nov 22, 2017 | 26.23 | 26.42 | 26.22 | 26.42 | 3,807 | +0.47(+1.82%) |
Nov 21, 2017 | 25.74 | 26.21 | 25.74 | 25.95 | 23,211 | +0.20(+0.79%) |
Nov 20, 2017 | 26.00 | 26.42 | 25.74 | 25.74 | 31,053 | -0.19(-0.75%) |
Nov 17, 2017 | 26.04 | 26.05 | 25.81 | 25.94 | 5,326 | +0.09(+0.36%) |
Nov 16, 2017 | 25.84 | 25.84 | 25.39 | 25.84 | 20,380 | +0.03(+0.10%) |
Nov 15, 2017 | 26.03 | 26.03 | 25.82 | 25.82 | 3,005 | -0.12(-0.46%) |
Nov 14, 2017 | 26.04 | 26.14 | 25.94 | 25.94 | 12,768 | -0.19(-0.71%) |
Nov 13, 2017 | 26.12 | 26.22 | 26.02 | 26.12 | 13,034 | -0.05(-0.19%) |
Nov 10, 2017 | 26.07 | 26.18 | 25.99 | 26.17 | 26,842 | +0.03(+0.10%) |
Nov 09, 2017 | 26.21 | 26.30 | 25.69 | 26.15 | 26,399 | -0.16(-0.61%) |
Nov 08, 2017 | 26.33 | 26.46 | 26.17 | 26.31 | 48,597 | +0.30(+1.14%) |
Nov 07, 2017 | 26.21 | 26.77 | 25.87 | 26.01 | 25,818 | -0.17(-0.65%) |
Nov 06, 2017 | 26.40 | 26.61 | 25.74 | 26.18 | 41,152 | -0.41(-1.53%) |
Nov 03, 2017 | 26.91 | 26.91 | 26.50 | 26.59 | 87,876 | +0.05(+0.19%) |
Nov 02, 2017 | 26.49 | 26.58 | 26.49 | 26.54 | 6,448 | +0.05(+0.19%) |