Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.62 | 27.67 | 27.60 | 27.67 | 41,507 | +0.09(+0.32%) |
Jan 30, 2018 | 27.61 | 27.65 | 27.61 | 27.58 | 31,314 | -0.26(-0.92%) |
Jan 29, 2018 | 27.89 | 27.89 | 27.83 | 27.83 | 4,559 | -0.18(-0.63%) |
Jan 26, 2018 | 27.91 | 28.01 | 27.90 | 28.01 | 10,875 | +0.21(+0.76%) |
Jan 25, 2018 | 27.75 | 27.85 | 27.75 | 27.80 | 3,291 | -0.10(-0.35%) |
Jan 24, 2018 | 28.03 | 28.03 | 27.83 | 27.90 | 9,759 | -0.22(-0.78%) |
Jan 23, 2018 | 28.05 | 28.12 | 28.05 | 28.12 | 10,067 | +0.07(+0.25%) |
Jan 22, 2018 | 28.05 | 28.05 | 28.03 | 28.05 | 4,832 | +0.06(+0.22%) |
Jan 19, 2018 | 27.94 | 27.99 | 27.91 | 27.99 | 8,402 | +0.24(+0.86%) |
Jan 18, 2018 | 27.71 | 27.75 | 27.67 | 27.75 | 2,150 | -0.01(-0.03%) |
Jan 17, 2018 | 27.66 | 27.77 | 27.66 | 27.76 | 7,071 | +0.22(+0.79%) |
Jan 16, 2018 | 27.75 | 27.80 | 27.51 | 27.54 | 7,817 | -0.09(-0.31%) |
Jan 12, 2018 | 27.62 | 27.62 | 27.62 | 0 | +0.01(+0.03%) | |
Jan 11, 2018 | 27.54 | 27.61 | 27.54 | 27.61 | 16,299 | +0.04(+0.13%) |
Jan 10, 2018 | 27.54 | 27.58 | 11,157 | -0.15(-0.54%) | ||
Jan 09, 2018 | 27.74 | 27.76 | 27.67 | 27.73 | 10,621 | +0.12(+0.45%) |
Jan 08, 2018 | 27.61 | 27.63 | 27.59 | 27.61 | 13,188 | +0.07(+0.26%) |
Jan 05, 2018 | 27.50 | 27.54 | 27.48 | 27.54 | 18,643 | +0.29(+1.07%) |
Jan 04, 2018 | 27.27 | 27.27 | 27.23 | 27.25 | 2,437 | +0.32(+1.18%) |
Jan 03, 2018 | 26.77 | 26.93 | 26.77 | 26.93 | 6,131 | +0.24(+0.89%) |
Jan 02, 2018 | 26.68 | 26.70 | 26.65 | 26.69 | 7,042 | -0.00(-0.00%) |
Dec 29, 2017 | 26.69 | 26.69 | 26.69 | 0 | -0.15(-0.56%) | |
Dec 28, 2017 | 26.90 | 26.90 | 26.81 | 26.84 | 4,889 | -0.04(-0.13%) |
Dec 27, 2017 | 26.89 | 26.91 | 26.88 | 26.88 | 3,530 | -0.07(-0.26%) |
Dec 26, 2017 | 26.95 | 26.99 | 26.91 | 26.95 | 6,516 | +0.02(+0.06%) |
Dec 22, 2017 | 26.93 | 26.93 | 26.93 | 26.93 | 343 | +0.02(+0.07%) |
Dec 21, 2017 | 26.89 | 26.99 | 26.89 | 26.91 | 1,203 | +0.05(+0.20%) |
Dec 20, 2017 | 27.03 | 27.03 | 26.85 | 26.86 | 9,856 | -0.21(-0.78%) |
Dec 19, 2017 | 27.18 | 27.18 | 27.06 | 27.07 | 6,206 | -0.06(-0.22%) |
Dec 18, 2017 | 27.12 | 27.15 | 27.12 | 27.13 | 6,908 | +0.29(+1.08%) |
Dec 15, 2017 | 26.78 | 26.84 | 26.73 | 26.84 | 4,145 | +0.10(+0.37%) |
Dec 14, 2017 | 26.92 | 26.95 | 26.74 | 26.74 | 36,016 | -0.13(-0.50%) |
Dec 13, 2017 | 27.03 | 27.03 | 26.86 | 26.88 | 18,253 | -0.18(-0.68%) |
Dec 12, 2017 | 27.04 | 27.09 | 27.04 | 27.06 | 162,725 | +0.03(+0.10%) |
Dec 11, 2017 | 27.00 | 27.03 | 27.00 | 27.03 | 2,555 | +0.00(+0.00%) |
Dec 08, 2017 | 27.03 | 27.03 | 27.03 | 27.03 | 1,415 | +0.11(+0.42%) |
Dec 07, 2017 | 26.82 | 26.92 | 26.82 | 26.92 | 2,876 | +0.12(+0.43%) |
Dec 06, 2017 | 26.70 | 26.80 | 26.70 | 26.80 | 2,530 | +0.07(+0.25%) |
Dec 05, 2017 | 26.83 | 26.83 | 26.74 | 26.74 | 13,666 | -0.10(-0.36%) |
Dec 04, 2017 | 26.85 | 26.92 | 26.82 | 26.83 | 2,709 | +0.16(+0.59%) |
Dec 01, 2017 | 26.69 | 26.78 | 26.69 | 26.68 | 5,339 | -0.18(-0.68%) |
Nov 30, 2017 | 26.82 | 26.94 | 26.82 | 26.86 | 2,329 | -0.03(-0.10%) |
Nov 29, 2017 | 27.10 | 27.10 | 26.89 | 26.89 | 2,741 | -0.11(-0.39%) |
Nov 28, 2017 | 26.88 | 26.99 | 26.85 | 26.99 | 2,088 | +0.23(+0.85%) |
Nov 27, 2017 | 26.75 | 26.76 | 26.72 | 26.76 | 6,974 | -0.10(-0.39%) |
Nov 24, 2017 | 26.87 | 26.87 | 26.86 | 26.87 | 4,216 | +0.14(+0.52%) |
Nov 22, 2017 | 26.95 | 26.95 | 26.69 | 26.73 | 4,771 | -0.15(-0.55%) |
Nov 21, 2017 | 26.89 | 26.91 | 26.87 | 26.88 | 7,523 | +0.17(+0.62%) |
Nov 20, 2017 | 26.68 | 26.73 | 26.68 | 26.71 | 4,912 | +0.14(+0.53%) |
Nov 17, 2017 | 26.62 | 26.63 | 26.57 | 26.57 | 4,510 | -0.19(-0.72%) |
Nov 16, 2017 | 26.74 | 26.79 | 26.69 | 26.76 | 6,201 | +0.25(+0.93%) |
Nov 15, 2017 | 26.39 | 26.57 | 26.39 | 26.52 | 5,356 | -0.12(-0.46%) |
Nov 14, 2017 | 26.63 | 26.68 | 26.63 | 26.64 | 2,401 | -0.14(-0.52%) |
Nov 13, 2017 | 26.62 | 26.80 | 26.61 | 26.78 | 2,539 | -0.15(-0.55%) |
Nov 10, 2017 | 26.94 | 26.95 | 26.88 | 26.93 | 3,231 | -0.06(-0.23%) |
Nov 09, 2017 | 27.06 | 27.06 | 26.87 | 26.99 | 30,474 | -0.33(-1.22%) |
Nov 08, 2017 | 27.26 | 27.37 | 27.25 | 27.32 | 13,904 | -0.01(-0.03%) |
Nov 07, 2017 | 27.43 | 27.45 | 27.33 | 27.33 | 921 | -0.17(-0.61%) |
Nov 06, 2017 | 27.45 | 27.50 | 27.45 | 27.50 | 2,231 | +0.00(+0.00%) |
Nov 03, 2017 | 27.47 | 27.51 | 27.45 | 27.50 | 810 | -0.03(-0.11%) |
Nov 02, 2017 | 27.42 | 27.53 | 27.40 | 27.53 | 2,821 | -0.02(-0.08%) |