Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.14 | 28.14 | 27.95 | 28.00 | 606,249 | -0.03(-0.12%) |
Jan 30, 2018 | 28.15 | 28.15 | 27.99 | 28.03 | 806,144 | -0.24(-0.83%) |
Jan 29, 2018 | 28.32 | 28.32 | 28.21 | 28.27 | 1,502,829 | -0.24(-0.83%) |
Jan 26, 2018 | 28.42 | 28.52 | 28.38 | 28.50 | 714,001 | +0.24(+0.83%) |
Jan 25, 2018 | 28.50 | 28.50 | 28.21 | 28.27 | 760,601 | -0.12(-0.42%) |
Jan 24, 2018 | 28.47 | 28.48 | 28.28 | 28.38 | 969,853 | +0.10(+0.36%) |
Jan 23, 2018 | 28.23 | 28.29 | 28.19 | 28.28 | 859,770 | +0.08(+0.27%) |
Jan 22, 2018 | 28.09 | 28.21 | 28.06 | 28.21 | 865,176 | +0.14(+0.51%) |
Jan 19, 2018 | 28.06 | 28.06 | 27.98 | 28.06 | 1,776,795 | +0.11(+0.39%) |
Jan 18, 2018 | 27.92 | 27.98 | 27.87 | 27.95 | 3,247,254 | -0.04(-0.15%) |
Jan 17, 2018 | 27.92 | 28.08 | 27.85 | 28.00 | 1,876,888 | +0.14(+0.51%) |
Jan 16, 2018 | 27.96 | 27.98 | 27.81 | 27.85 | 2,234,370 | -0.01(-0.03%) |
Jan 12, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.28(+1.01%) | |
Jan 11, 2018 | 27.49 | 27.58 | 27.46 | 27.58 | 1,605,192 | +0.16(+0.58%) |
Jan 10, 2018 | 27.49 | 27.49 | 27.37 | 27.42 | 3,148,605 | -0.06(-0.21%) |
Jan 09, 2018 | 27.47 | 27.50 | 27.39 | 27.48 | 2,394,696 | +0.02(+0.06%) |
Jan 08, 2018 | 27.47 | 27.47 | 27.42 | 27.47 | 829,365 | -0.03(-0.12%) |
Jan 05, 2018 | 27.43 | 27.51 | 27.38 | 27.50 | 1,038,227 | +0.16(+0.59%) |
Jan 04, 2018 | 27.29 | 27.35 | 27.26 | 27.34 | 1,501,044 | +0.24(+0.90%) |
Jan 03, 2018 | 26.97 | 27.10 | 26.95 | 27.09 | 526,167 | +0.17(+0.63%) |
Jan 02, 2018 | 26.82 | 26.93 | 26.78 | 26.93 | 1,481,348 | +0.21(+0.79%) |
Dec 29, 2017 | 26.72 | 26.72 | 26.72 | 0 | +0.02(+0.06%) | |
Dec 28, 2017 | 26.77 | 26.77 | 26.67 | 26.70 | 413,402 | +0.05(+0.19%) |
Dec 27, 2017 | 26.63 | 26.68 | 26.61 | 26.65 | 956,905 | +0.07(+0.25%) |
Dec 26, 2017 | 26.55 | 26.60 | 26.53 | 26.58 | 399,991 | +0.03(+0.13%) |
Dec 22, 2017 | 26.51 | 26.56 | 26.47 | 26.55 | 423,194 | +0.03(+0.13%) |
Dec 21, 2017 | 26.45 | 26.56 | 26.45 | 26.51 | 510,294 | +0.09(+0.33%) |
Dec 20, 2017 | 26.50 | 26.50 | 26.40 | 26.42 | 626,193 | -0.04(-0.14%) |
Dec 19, 2017 | 26.51 | 26.52 | 26.40 | 26.46 | 435,976 | -0.05(-0.19%) |
Dec 18, 2017 | 26.49 | 26.59 | 26.49 | 26.51 | 837,732 | +0.25(+0.96%) |
Dec 15, 2017 | 26.25 | 26.29 | 26.19 | 26.26 | 496,508 | -0.02(-0.06%) |
Dec 14, 2017 | 26.39 | 26.39 | 26.25 | 26.28 | 1,758,170 | -0.09(-0.35%) |
Dec 13, 2017 | 26.34 | 26.44 | 26.30 | 26.37 | 605,522 | +0.10(+0.38%) |
Dec 12, 2017 | 26.24 | 26.30 | 26.21 | 26.27 | 417,860 | +0.02(+0.06%) |
Dec 11, 2017 | 26.23 | 26.26 | 26.22 | 26.25 | 464,180 | +0.06(+0.22%) |
Dec 08, 2017 | 26.18 | 26.20 | 26.12 | 26.19 | 1,687,477 | +0.13(+0.48%) |
Dec 07, 2017 | 26.00 | 26.11 | 25.98 | 26.07 | 413,927 | +0.06(+0.22%) |
Dec 06, 2017 | 26.03 | 26.04 | 25.98 | 26.01 | 652,906 | -0.08(-0.32%) |
Dec 05, 2017 | 26.18 | 26.20 | 26.08 | 26.09 | 783,659 | -0.05(-0.19%) |
Dec 04, 2017 | 26.32 | 26.32 | 26.14 | 26.14 | 896,320 | -0.12(-0.45%) |
Dec 01, 2017 | 26.24 | 26.30 | 26.20 | 26.26 | 2,015,451 | -0.04(-0.16%) |
Nov 30, 2017 | 26.39 | 26.40 | 26.29 | 26.30 | 646,750 | +0.02(+0.06%) |
Nov 29, 2017 | 26.42 | 26.42 | 26.24 | 26.29 | 452,092 | -0.10(-0.38%) |
Nov 28, 2017 | 26.35 | 26.40 | 26.29 | 26.39 | 459,646 | +0.13(+0.51%) |
Nov 27, 2017 | 26.39 | 26.39 | 26.25 | 26.25 | 1,218,133 | -0.18(-0.66%) |
Nov 24, 2017 | 26.44 | 26.45 | 26.41 | 26.43 | 172,198 | +0.18(+0.70%) |
Nov 22, 2017 | 26.29 | 26.29 | 26.17 | 26.24 | 586,017 | +0.07(+0.26%) |
Nov 21, 2017 | 26.14 | 26.20 | 26.14 | 26.18 | 553,945 | +0.19(+0.74%) |
Nov 20, 2017 | 26.02 | 26.03 | 25.98 | 25.98 | 568,312 | +0.07(+0.26%) |
Nov 17, 2017 | 25.92 | 25.96 | 25.88 | 25.92 | 1,196,944 | -0.09(-0.35%) |
Nov 16, 2017 | 25.95 | 26.02 | 25.92 | 26.01 | 425,615 | +0.25(+0.96%) |
Nov 15, 2017 | 25.69 | 25.80 | 25.65 | 25.76 | 351,450 | -0.14(-0.53%) |
Nov 14, 2017 | 25.88 | 25.91 | 25.81 | 25.90 | 563,719 | +0.00(+0.02%) |
Nov 13, 2017 | 25.79 | 25.91 | 25.78 | 25.90 | 230,349 | -0.11(-0.43%) |
Nov 10, 2017 | 26.03 | 26.03 | 25.95 | 26.01 | 250,078 | -0.09(-0.35%) |
Nov 09, 2017 | 26.03 | 26.10 | 25.93 | 26.10 | 527,293 | -0.14(-0.54%) |
Nov 08, 2017 | 26.22 | 26.27 | 26.17 | 26.24 | 314,932 | +0.09(+0.35%) |
Nov 07, 2017 | 26.19 | 26.20 | 26.07 | 26.15 | 703,038 | -0.10(-0.38%) |
Nov 06, 2017 | 26.14 | 26.25 | 26.14 | 26.25 | 235,833 | +0.06(+0.22%) |
Nov 03, 2017 | 26.22 | 26.22 | 26.10 | 26.19 | 897,043 | -0.02(-0.09%) |
Nov 02, 2017 | 26.17 | 26.23 | 26.13 | 26.22 | 532,410 | +0.03(+0.12%) |