Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.31 | 26.49 | 26.24 | 26.38 | 2,955,107 | -0.04(-0.14%) |
Jan 30, 2018 | 26.32 | 26.34 | 26.27 | 26.42 | 6,378,276 | +0.30(+1.17%) |
Jan 29, 2018 | 26.00 | 26.14 | 25.96 | 26.11 | 3,432,827 | +0.17(+0.64%) |
Jan 26, 2018 | 26.16 | 26.18 | 25.95 | 25.95 | 1,705,514 | -0.30(-1.12%) |
Jan 25, 2018 | 26.17 | 26.33 | 26.17 | 26.24 | 2,748,561 | -0.03(-0.11%) |
Jan 24, 2018 | 26.18 | 26.38 | 26.11 | 26.27 | 4,655,876 | +0.02(+0.07%) |
Jan 23, 2018 | 26.29 | 26.33 | 26.21 | 26.25 | 2,418,220 | -0.06(-0.21%) |
Jan 22, 2018 | 26.54 | 26.54 | 26.30 | 26.31 | 2,245,582 | -0.21(-0.80%) |
Jan 19, 2018 | 26.58 | 26.63 | 26.51 | 26.52 | 2,859,467 | -0.11(-0.42%) |
Jan 18, 2018 | 26.60 | 26.68 | 26.55 | 26.63 | 2,066,655 | +0.04(+0.14%) |
Jan 17, 2018 | 26.73 | 26.82 | 26.54 | 26.59 | 1,994,797 | -0.24(-0.89%) |
Jan 16, 2018 | 26.62 | 26.91 | 26.54 | 26.83 | 3,868,325 | +0.08(+0.31%) |
Jan 12, 2018 | 26.75 | 26.75 | 26.75 | 0 | -0.17(-0.62%) | |
Jan 11, 2018 | 27.05 | 27.06 | 26.92 | 26.92 | 1,458,709 | -0.19(-0.71%) |
Jan 10, 2018 | 27.15 | 27.23 | 27.08 | 27.11 | 2,293,090 | +0.04(+0.14%) |
Jan 09, 2018 | 27.07 | 27.11 | 27.00 | 27.07 | 2,159,040 | -0.05(-0.17%) |
Jan 08, 2018 | 27.17 | 27.22 | 27.11 | 27.12 | 1,239,967 | -0.04(-0.14%) |
Jan 05, 2018 | 27.26 | 27.32 | 27.16 | 27.16 | 2,276,282 | -0.19(-0.71%) |
Jan 04, 2018 | 27.39 | 27.41 | 27.30 | 27.35 | 2,855,484 | -0.11(-0.40%) |
Jan 03, 2018 | 27.62 | 27.62 | 27.45 | 27.46 | 1,850,200 | -0.18(-0.63%) |
Jan 02, 2018 | 27.74 | 27.78 | 27.64 | 27.64 | 2,747,827 | -0.19(-0.70%) |
Dec 29, 2017 | 27.83 | 27.83 | 27.83 | 0 | +0.10(+0.37%) | |
Dec 28, 2017 | 27.73 | 27.77 | 27.73 | 27.73 | 5,102,974 | -0.06(-0.20%) |
Dec 27, 2017 | 27.77 | 27.81 | 27.74 | 27.78 | 1,897,986 | -0.02(-0.07%) |
Dec 26, 2017 | 27.80 | 27.82 | 27.77 | 27.80 | 1,425,198 | +0.04(+0.13%) |
Dec 22, 2017 | 27.74 | 27.83 | 27.74 | 27.77 | 3,043,874 | +0.01(+0.03%) |
Dec 21, 2017 | 27.73 | 27.78 | 27.67 | 27.76 | 3,127,939 | -0.05(-0.17%) |
Dec 20, 2017 | 27.67 | 27.83 | 27.67 | 27.80 | 2,220,299 | +0.02(+0.07%) |
Dec 19, 2017 | 27.65 | 27.79 | 27.65 | 27.79 | 4,036,807 | +0.10(+0.37%) |
Dec 18, 2017 | 27.69 | 27.71 | 27.64 | 27.68 | 3,787,544 | -0.17(-0.60%) |
Dec 15, 2017 | 27.96 | 27.98 | 27.80 | 27.85 | 3,101,238 | -0.24(-0.85%) |
Dec 14, 2017 | 27.93 | 28.09 | 27.92 | 28.09 | 2,565,859 | +0.12(+0.43%) |
Dec 13, 2017 | 27.93 | 27.98 | 27.88 | 27.97 | 1,727,386 | +0.01(+0.03%) |
Dec 12, 2017 | 27.98 | 28.01 | 27.90 | 27.96 | 2,872,576 | -0.05(-0.16%) |
Dec 11, 2017 | 28.10 | 28.10 | 28.01 | 28.01 | 1,531,416 | -0.09(-0.33%) |
Dec 08, 2017 | 28.14 | 28.18 | 28.10 | 28.10 | 2,504,217 | -0.15(-0.52%) |
Dec 07, 2017 | 28.36 | 28.37 | 28.21 | 28.25 | 1,565,349 | -0.09(-0.33%) |
Dec 06, 2017 | 28.37 | 28.38 | 28.28 | 28.34 | 2,310,625 | +0.00(+0.00%) |
Dec 05, 2017 | 28.31 | 28.36 | 28.13 | 28.34 | 2,680,343 | +0.09(+0.33%) |
Dec 04, 2017 | 28.01 | 28.25 | 27.99 | 28.25 | 3,290,288 | +0.05(+0.16%) |
Dec 01, 2017 | 28.17 | 28.46 | 28.11 | 28.20 | 6,506,151 | +0.05(+0.16%) |
Nov 30, 2017 | 28.27 | 28.29 | 28.03 | 28.15 | 3,202,557 | -0.23(-0.81%) |
Nov 29, 2017 | 28.35 | 28.44 | 28.28 | 28.38 | 3,393,675 | +0.01(+0.03%) |
Nov 28, 2017 | 28.60 | 28.61 | 28.37 | 28.37 | 1,797,219 | -0.28(-0.96%) |
Nov 27, 2017 | 28.64 | 28.68 | 28.60 | 28.65 | 1,251,694 | +0.00(+0.00%) |
Nov 24, 2017 | 28.65 | 28.66 | 28.62 | 28.65 | 758,836 | -0.05(-0.16%) |
Nov 22, 2017 | 28.67 | 28.73 | 28.66 | 28.70 | 2,002,778 | +0.03(+0.10%) |
Nov 21, 2017 | 28.76 | 28.77 | 28.66 | 28.67 | 2,109,481 | -0.20(-0.70%) |
Nov 20, 2017 | 28.88 | 28.92 | 28.84 | 28.87 | 2,149,162 | -0.04(-0.13%) |
Nov 17, 2017 | 28.87 | 28.92 | 28.85 | 28.91 | 1,270,116 | +0.08(+0.29%) |
Nov 16, 2017 | 28.96 | 28.96 | 28.78 | 28.83 | 1,886,051 | -0.25(-0.86%) |
Nov 15, 2017 | 29.04 | 29.16 | 28.98 | 29.08 | 2,518,944 | +0.16(+0.54%) |
Nov 14, 2017 | 28.96 | 29.07 | 28.91 | 28.92 | 2,229,365 | +0.06(+0.19%) |
Nov 13, 2017 | 28.98 | 28.98 | 28.83 | 28.86 | 1,825,056 | -0.03(-0.10%) |
Nov 10, 2017 | 28.92 | 28.96 | 28.87 | 28.89 | 4,599,960 | +0.02(+0.06%) |
Nov 09, 2017 | 28.91 | 29.07 | 28.84 | 28.87 | 3,225,136 | +0.10(+0.35%) |
Nov 08, 2017 | 28.84 | 28.87 | 28.75 | 28.77 | 1,077,627 | -0.05(-0.16%) |
Nov 07, 2017 | 28.77 | 28.87 | 28.73 | 28.82 | 1,647,477 | +0.02(+0.06%) |
Nov 06, 2017 | 28.85 | 28.86 | 28.77 | 28.80 | 1,265,967 | -0.05(-0.16%) |
Nov 03, 2017 | 28.91 | 28.96 | 28.83 | 28.84 | 1,334,014 | -0.08(-0.29%) |
Nov 02, 2017 | 28.95 | 29.08 | 28.91 | 28.93 | 1,171,699 | -0.02(-0.06%) |