Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.85 | 27.90 | 27.05 | 27.20 | 46,322,668 | -0.56(-2.01%) |
Jan 30, 2018 | 28.06 | 28.32 | 27.43 | 27.76 | 62,613,292 | -0.90(-3.13%) |
Jan 29, 2018 | 28.64 | 28.96 | 28.47 | 28.65 | 47,510,720 | +0.01(+0.03%) |
Jan 26, 2018 | 27.39 | 28.71 | 27.39 | 28.65 | 66,461,788 | +1.31(+4.78%) |
Jan 25, 2018 | 27.15 | 27.42 | 27.10 | 27.34 | 24,521,888 | +0.22(+0.81%) |
Jan 24, 2018 | 27.16 | 27.22 | 26.97 | 27.12 | 24,130,214 | +0.08(+0.30%) |
Jan 23, 2018 | 27.04 | 27.23 | 26.83 | 27.04 | 23,933,878 | -0.08(-0.30%) |
Jan 22, 2018 | 27.09 | 27.22 | 27.02 | 27.12 | 27,618,564 | -0.01(-0.03%) |
Jan 19, 2018 | 27.31 | 27.38 | 26.80 | 27.13 | 40,224,440 | -0.04(-0.14%) |
Jan 18, 2018 | 27.30 | 27.30 | 26.96 | 27.16 | 25,770,490 | -0.14(-0.51%) |
Jan 17, 2018 | 27.04 | 27.44 | 27.00 | 27.30 | 32,727,316 | +0.43(+1.58%) |
Jan 16, 2018 | 26.86 | 27.16 | 26.78 | 26.88 | 39,452,436 | +0.04(+0.16%) |
Jan 12, 2018 | 26.83 | 26.83 | 26.83 | 0 | -0.01(-0.05%) | |
Jan 11, 2018 | 26.91 | 26.95 | 26.74 | 26.85 | 19,509,402 | +0.07(+0.25%) |
Jan 10, 2018 | 26.69 | 26.88 | 26.66 | 26.78 | 24,230,828 | +0.04(+0.16%) |
Jan 09, 2018 | 26.76 | 26.90 | 26.70 | 26.74 | 21,799,074 | -0.03(-0.11%) |
Jan 08, 2018 | 26.97 | 27.02 | 26.68 | 26.77 | 25,793,340 | -0.30(-1.11%) |
Jan 05, 2018 | 27.04 | 27.08 | 26.88 | 27.07 | 17,012,300 | +0.05(+0.19%) |
Jan 04, 2018 | 26.96 | 27.11 | 26.88 | 27.02 | 16,855,546 | +0.06(+0.22%) |
Jan 03, 2018 | 26.77 | 27.00 | 26.61 | 26.96 | 18,324,238 | +0.20(+0.74%) |
Jan 02, 2018 | 26.72 | 26.80 | 26.61 | 26.76 | 22,040,556 | +0.16(+0.61%) |
Dec 29, 2017 | 26.60 | 26.60 | 26.60 | 0 | -0.11(-0.41%) | |
Dec 28, 2017 | 26.70 | 26.83 | 26.62 | 26.71 | 8,964,592 | +0.03(+0.11%) |
Dec 27, 2017 | 26.66 | 26.77 | 26.61 | 26.68 | 11,328,699 | +0.09(+0.33%) |
Dec 26, 2017 | 26.50 | 26.63 | 26.40 | 26.59 | 14,829,152 | +0.05(+0.19%) |
Dec 22, 2017 | 26.63 | 26.72 | 26.47 | 26.54 | 11,710,099 | -0.07(-0.28%) |
Dec 21, 2017 | 26.83 | 26.88 | 26.58 | 26.61 | 20,075,888 | -0.16(-0.60%) |
Dec 20, 2017 | 27.16 | 27.27 | 26.75 | 26.77 | 20,558,572 | -0.35(-1.30%) |
Dec 19, 2017 | 27.32 | 27.34 | 27.08 | 27.13 | 19,088,728 | -0.14(-0.51%) |
Dec 18, 2017 | 27.33 | 27.43 | 27.21 | 27.27 | 22,824,716 | -0.05(-0.19%) |
Dec 15, 2017 | 27.01 | 27.34 | 26.96 | 27.32 | 51,447,144 | +0.54(+2.03%) |
Dec 14, 2017 | 26.97 | 27.09 | 26.69 | 26.77 | 20,135,088 | -0.13(-0.49%) |
Dec 13, 2017 | 26.86 | 27.02 | 26.78 | 26.91 | 21,496,204 | +0.00(+0.00%) |
Dec 12, 2017 | 26.86 | 27.04 | 26.62 | 30,567,872 | +0.00(+0.00%) | |
Dec 11, 2017 | 26.47 | 26.63 | 26.21 | 26.59 | 18,882,226 | +0.35(+1.31%) |
Dec 08, 2017 | 25.94 | 26.27 | 25.94 | 26.25 | 20,291,710 | +0.18(+0.68%) |
Dec 07, 2017 | 26.11 | 26.17 | 25.81 | 26.07 | 21,526,368 | -0.04(-0.17%) |
Dec 06, 2017 | 26.12 | 26.35 | 26.08 | 26.11 | 23,249,662 | +0.00(+0.00%) |
Dec 05, 2017 | 26.38 | 26.57 | 26.08 | 30,395,206 | +0.00(+0.00%) | |
Dec 04, 2017 | 26.89 | 26.47 | 26.48 | 19,182,872 | -0.21(-0.80%) | |
Dec 01, 2017 | 26.65 | 26.80 | 26.52 | 26.69 | 25,308,206 | +0.07(+0.25%) |
Nov 30, 2017 | 26.59 | 26.79 | 26.50 | 26.63 | 30,206,002 | +0.04(+0.14%) |
Nov 29, 2017 | 26.39 | 26.74 | 26.34 | 26.59 | 20,806,872 | +0.26(+1.00%) |
Nov 28, 2017 | 26.14 | 26.36 | 26.08 | 26.33 | 17,680,236 | +0.26(+1.01%) |
Nov 27, 2017 | 26.18 | 25.98 | 26.06 | 14,013,528 | +0.00(+0.00%) | |
Nov 24, 2017 | 26.08 | 26.11 | 25.97 | 26.06 | 8,711,587 | +0.04(+0.17%) |
Nov 22, 2017 | 26.03 | 26.07 | 25.94 | 26.02 | 14,370,821 | -0.08(-0.31%) |
Nov 21, 2017 | 26.00 | 26.24 | 25.98 | 26.10 | 17,225,908 | +0.14(+0.54%) |
Nov 20, 2017 | 25.98 | 26.03 | 25.90 | 25.96 | 16,090,711 | -0.01(-0.06%) |
Nov 17, 2017 | 25.97 | 26.06 | 25.83 | 25.97 | 20,218,678 | -0.14(-0.53%) |
Nov 16, 2017 | 25.95 | 26.13 | 25.89 | 26.11 | 17,245,934 | +0.15(+0.57%) |
Nov 15, 2017 | 25.91 | 26.07 | 25.87 | 25.97 | 17,630,456 | -0.01(-0.06%) |
Nov 14, 2017 | 25.89 | 26.22 | 25.86 | 25.98 | 22,323,750 | +0.06(+0.23%) |
Nov 13, 2017 | 25.86 | 26.05 | 25.80 | 25.92 | 32,373,750 | +0.09(+0.34%) |
Nov 10, 2017 | 25.78 | 25.84 | 25.55 | 25.83 | 20,489,182 | -0.01(-0.06%) |
Nov 09, 2017 | 25.76 | 25.89 | 25.58 | 25.85 | 18,199,450 | +0.13(+0.51%) |
Nov 08, 2017 | 25.74 | 25.75 | 25.49 | 25.72 | 18,646,904 | -0.01(-0.06%) |
Nov 07, 2017 | 25.69 | 25.77 | 25.64 | 25.73 | 14,968,497 | +0.03(+0.11%) |
Nov 06, 2017 | 25.90 | 25.91 | 25.56 | 25.70 | 14,602,802 | -0.17(-0.65%) |
Nov 03, 2017 | 25.80 | 25.88 | 25.70 | 25.87 | 12,201,294 | +0.07(+0.25%) |
Nov 02, 2017 | 25.67 | 25.84 | 25.49 | 25.80 | 18,096,654 | +0.15(+0.57%) |