Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.98 | 26.99 | 26.86 | 26.89 | 38,748 | -0.08(-0.30%) |
Jan 30, 2018 | 27.05 | 27.05 | 26.91 | 26.97 | 77,192 | -0.26(-0.94%) |
Jan 29, 2018 | 27.24 | 27.26 | 27.19 | 27.23 | 61,806 | -0.13(-0.49%) |
Jan 26, 2018 | 27.30 | 27.37 | 27.25 | 27.36 | 33,573 | +0.13(+0.48%) |
Jan 25, 2018 | 27.27 | 27.28 | 27.11 | 27.23 | 49,948 | -0.08(-0.29%) |
Jan 24, 2018 | 27.47 | 27.47 | 27.22 | 27.31 | 53,001 | -0.23(-0.84%) |
Jan 23, 2018 | 27.54 | 27.55 | 27.48 | 27.54 | 64,638 | +0.03(+0.11%) |
Jan 22, 2018 | 27.42 | 27.51 | 27.40 | 27.51 | 61,543 | +0.07(+0.26%) |
Jan 19, 2018 | 27.41 | 27.44 | 27.34 | 27.44 | 68,552 | +0.18(+0.66%) |
Jan 18, 2018 | 27.26 | 27.31 | 27.18 | 27.26 | 40,899 | -0.09(-0.33%) |
Jan 17, 2018 | 27.31 | 27.40 | 27.24 | 27.35 | 54,045 | +0.20(+0.74%) |
Jan 16, 2018 | 27.44 | 27.44 | 27.13 | 27.15 | 46,745 | -0.29(-1.06%) |
Jan 15, 2018 | 27.40 | 27.58 | 27.21 | 27.44 | 40,392 | +0.12(+0.44%) |
Jan 12, 2018 | 27.25 | 27.33 | 27.25 | 27.32 | 45,578 | +0.03(+0.11%) |
Jan 11, 2018 | 27.20 | 27.29 | 27.17 | 27.29 | 43,241 | +0.08(+0.29%) |
Jan 10, 2018 | 27.24 | 27.21 | 46,075 | -0.13(-0.48%) | ||
Jan 09, 2018 | 27.34 | 27.34 | 27.26 | 27.34 | 53,057 | +0.06(+0.22%) |
Jan 08, 2018 | 27.23 | 27.29 | 27.22 | 27.28 | 52,917 | +0.06(+0.22%) |
Jan 05, 2018 | 27.06 | 27.22 | 27.06 | 27.22 | 72,134 | +0.20(+0.74%) |
Jan 04, 2018 | 26.98 | 27.07 | 26.98 | 27.02 | 50,046 | +0.21(+0.78%) |
Jan 03, 2018 | 26.65 | 26.81 | 26.65 | 26.81 | 51,876 | +0.26(+0.98%) |
Jan 02, 2018 | 26.45 | 26.55 | 26.45 | 26.55 | 44,247 | +0.04(+0.15%) |
Dec 29, 2017 | 26.51 | 26.51 | 26.51 | 0 | -0.05(-0.19%) | |
Dec 28, 2017 | 26.67 | 26.67 | 26.55 | 26.56 | 16,923 | -0.30(-1.12%) |
Dec 27, 2017 | 26.88 | 26.90 | 26.84 | 26.86 | 32,196 | -0.02(-0.07%) |
Dec 22, 2017 | 26.82 | 26.89 | 26.82 | 26.88 | 28,276 | +0.06(+0.22%) |
Dec 21, 2017 | 26.80 | 26.92 | 26.80 | 26.82 | 54,054 | +0.08(+0.30%) |
Dec 20, 2017 | 26.82 | 26.85 | 26.73 | 26.74 | 23,068 | -0.07(-0.26%) |
Dec 19, 2017 | 26.92 | 26.92 | 26.81 | 26.81 | 25,684 | -0.13(-0.48%) |
Dec 18, 2017 | 26.87 | 26.98 | 26.87 | 26.94 | 55,731 | +0.24(+0.90%) |
Dec 15, 2017 | 26.64 | 26.74 | 26.61 | 26.70 | 45,763 | +0.11(+0.41%) |
Dec 14, 2017 | 26.75 | 26.76 | 26.59 | 26.59 | 34,954 | -0.17(-0.64%) |
Dec 13, 2017 | 26.81 | 26.85 | 26.76 | 26.76 | 41,292 | -0.07(-0.26%) |
Dec 12, 2017 | 26.80 | 26.87 | 26.77 | 26.83 | 58,396 | +0.05(+0.19%) |
Dec 11, 2017 | 26.69 | 26.78 | 26.69 | 26.78 | 36,320 | +0.08(+0.30%) |
Dec 08, 2017 | 26.66 | 26.70 | 26.63 | 26.70 | 20,151 | +0.21(+0.79%) |
Dec 07, 2017 | 26.20 | 26.52 | 26.19 | 26.49 | 55,687 | +0.12(+0.46%) |
Dec 06, 2017 | 26.34 | 26.43 | 26.33 | 26.37 | 33,670 | -0.03(-0.11%) |
Dec 05, 2017 | 26.49 | 26.49 | 26.40 | 26.40 | 22,406 | -0.01(-0.04%) |
Dec 04, 2017 | 26.56 | 26.59 | 26.40 | 26.41 | 48,595 | -0.01(-0.04%) |
Dec 01, 2017 | 26.54 | 26.57 | 26.36 | 26.42 | 38,395 | -0.14(-0.53%) |
Nov 30, 2017 | 26.64 | 26.65 | 26.52 | 26.56 | 47,178 | +0.00(+0.00%) |
Nov 29, 2017 | 26.73 | 26.73 | 26.51 | 26.56 | 24,057 | -0.11(-0.39%) |
Nov 28, 2017 | 26.54 | 26.67 | 26.53 | 26.66 | 23,684 | +0.20(+0.77%) |
Nov 27, 2017 | 26.50 | 26.51 | 26.42 | 26.46 | 33,109 | -0.17(-0.64%) |
Nov 24, 2017 | 26.62 | 26.64 | 26.56 | 26.63 | 28,900 | +0.17(+0.64%) |
Nov 23, 2017 | 26.47 | 26.61 | 26.40 | 26.46 | 11,604 | +0.00(+0.00%) |
Nov 22, 2017 | 26.63 | 26.63 | 26.44 | 26.46 | 36,828 | -0.13(-0.49%) |
Nov 21, 2017 | 26.56 | 26.61 | 26.56 | 26.59 | 27,303 | +0.16(+0.59%) |
Nov 20, 2017 | 26.38 | 26.46 | 26.37 | 26.43 | 33,844 | +0.15(+0.59%) |
Nov 17, 2017 | 26.36 | 26.36 | 26.26 | 26.28 | 27,993 | -0.19(-0.72%) |
Nov 16, 2017 | 26.42 | 26.49 | 26.36 | 26.47 | 36,626 | +0.26(+0.99%) |
Nov 15, 2017 | 26.09 | 26.25 | 26.04 | 26.21 | 32,697 | -0.15(-0.57%) |
Nov 14, 2017 | 26.38 | 26.41 | 26.32 | 26.36 | 57,288 | -0.14(-0.53%) |
Nov 13, 2017 | 26.42 | 26.53 | 26.35 | 26.50 | 78,233 | -0.08(-0.30%) |
Nov 10, 2017 | 26.59 | 26.59 | 26.52 | 26.58 | 47,514 | -0.09(-0.34%) |
Nov 09, 2017 | 26.68 | 26.68 | 26.52 | 26.67 | 33,886 | -0.24(-0.89%) |
Nov 08, 2017 | 26.87 | 26.94 | 26.84 | 26.91 | 27,265 | +0.08(+0.30%) |
Nov 07, 2017 | 26.91 | 26.94 | 26.78 | 26.83 | 22,939 | -0.04(-0.15%) |
Nov 06, 2017 | 26.89 | 26.89 | 26.84 | 26.87 | 26,434 | -0.04(-0.15%) |
Nov 03, 2017 | 26.87 | 26.91 | 26.82 | 26.91 | 62,313 | +0.03(+0.11%) |
Nov 02, 2017 | 26.80 | 26.88 | 26.73 | 26.88 | 16,607 | +0.06(+0.22%) |