Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.30 | 29.39 | 28.23 | 29.33 | 253,529 | +1.30(+4.64%) |
Jan 30, 2018 | 27.75 | 28.81 | 26.36 | 28.03 | 485,786 | -1.49(-5.05%) |
Jan 29, 2018 | 29.05 | 29.58 | 28.74 | 29.52 | 189,402 | +0.46(+1.58%) |
Jan 26, 2018 | 28.37 | 29.16 | 27.95 | 29.06 | 121,510 | +0.80(+2.83%) |
Jan 25, 2018 | 28.47 | 28.70 | 27.70 | 28.26 | 109,020 | -0.19(-0.67%) |
Jan 24, 2018 | 28.38 | 28.86 | 27.80 | 28.45 | 170,703 | +0.12(+0.42%) |
Jan 23, 2018 | 28.93 | 29.11 | 27.45 | 28.33 | 69,529 | -0.58(-2.01%) |
Jan 22, 2018 | 28.83 | 29.51 | 28.39 | 28.91 | 74,335 | +0.05(+0.17%) |
Jan 19, 2018 | 27.90 | 29.12 | 27.42 | 28.86 | 95,550 | +0.96(+3.44%) |
Jan 18, 2018 | 27.82 | 27.97 | 27.44 | 27.90 | 68,953 | +0.04(+0.14%) |
Jan 17, 2018 | 27.66 | 27.88 | 26.98 | 27.86 | 100,941 | +0.31(+1.13%) |
Jan 16, 2018 | 28.10 | 28.53 | 27.32 | 27.55 | 73,609 | -0.44(-1.57%) |
Jan 12, 2018 | 27.99 | 27.99 | 27.99 | 0 | -0.65(-2.27%) | |
Jan 11, 2018 | 27.42 | 28.70 | 25.16 | 28.64 | 203,214 | +1.32(+4.83%) |
Jan 10, 2018 | 27.74 | 27.78 | 27.29 | 27.32 | 57,166 | -0.53(-1.90%) |
Jan 09, 2018 | 28.09 | 28.39 | 27.48 | 27.85 | 127,643 | +0.11(+0.40%) |
Jan 08, 2018 | 27.10 | 28.04 | 26.65 | 27.74 | 134,072 | +0.65(+2.40%) |
Jan 05, 2018 | 27.53 | 27.58 | 26.80 | 27.09 | 96,441 | -0.33(-1.20%) |
Jan 04, 2018 | 28.11 | 28.11 | 27.16 | 27.42 | 114,275 | -0.54(-1.93%) |
Jan 03, 2018 | 28.04 | 28.74 | 27.87 | 27.96 | 102,003 | -0.14(-0.50%) |
Jan 02, 2018 | 28.95 | 29.18 | 27.96 | 28.10 | 156,726 | -0.63(-2.19%) |
Dec 29, 2017 | 28.73 | 28.73 | 28.73 | 0 | -0.04(-0.14%) | |
Dec 28, 2017 | 28.88 | 28.94 | 28.48 | 28.77 | 70,329 | -0.07(-0.24%) |
Dec 27, 2017 | 29.04 | 29.04 | 28.68 | 28.84 | 31,036 | -0.19(-0.65%) |
Dec 26, 2017 | 28.95 | 29.14 | 28.78 | 29.03 | 77,126 | +0.04(+0.14%) |
Dec 22, 2017 | 28.68 | 29.28 | 28.49 | 28.99 | 112,050 | +0.29(+1.01%) |
Dec 21, 2017 | 28.90 | 28.91 | 28.44 | 28.70 | 89,021 | -0.12(-0.42%) |
Dec 20, 2017 | 28.70 | 29.08 | 28.68 | 28.82 | 76,664 | +0.31(+1.09%) |
Dec 19, 2017 | 28.82 | 29.06 | 28.45 | 28.51 | 69,224 | -0.30(-1.04%) |
Dec 18, 2017 | 28.95 | 29.22 | 28.57 | 28.81 | 49,004 | +0.07(+0.24%) |
Dec 15, 2017 | 27.78 | 29.25 | 27.78 | 28.74 | 161,765 | +0.95(+3.42%) |
Dec 14, 2017 | 28.78 | 28.78 | 27.27 | 27.79 | 129,537 | -0.99(-3.44%) |
Dec 13, 2017 | 28.98 | 29.05 | 28.59 | 28.78 | 94,057 | -0.09(-0.31%) |
Dec 12, 2017 | 28.94 | 29.54 | 28.68 | 28.87 | 174,768 | -0.02(-0.07%) |
Dec 11, 2017 | 29.62 | 29.98 | 28.86 | 28.89 | 89,284 | -0.72(-2.43%) |
Dec 08, 2017 | 29.85 | 30.25 | 29.05 | 29.61 | 99,722 | -0.13(-0.44%) |
Dec 07, 2017 | 29.93 | 30.34 | 29.50 | 29.74 | 198,285 | -0.12(-0.40%) |
Dec 06, 2017 | 29.64 | 30.08 | 29.64 | 29.86 | 171,259 | +0.06(+0.20%) |
Dec 05, 2017 | 29.53 | 30.07 | 29.44 | 29.80 | 153,170 | +0.26(+0.88%) |
Dec 04, 2017 | 29.31 | 30.06 | 29.12 | 29.54 | 127,549 | +0.62(+2.14%) |
Dec 01, 2017 | 29.96 | 29.96 | 28.65 | 28.92 | 117,836 | -1.04(-3.47%) |
Nov 30, 2017 | 29.61 | 30.06 | 29.33 | 29.96 | 151,271 | +0.46(+1.56%) |
Nov 29, 2017 | 28.79 | 29.69 | 28.79 | 29.50 | 94,493 | +0.59(+2.04%) |
Nov 28, 2017 | 28.59 | 29.05 | 28.37 | 28.91 | 117,436 | +0.41(+1.44%) |
Nov 27, 2017 | 29.33 | 29.62 | 28.46 | 28.50 | 127,075 | -0.77(-2.63%) |
Nov 24, 2017 | 29.81 | 30.04 | 29.17 | 29.27 | 55,206 | -0.53(-1.78%) |
Nov 22, 2017 | 29.67 | 30.09 | 29.32 | 29.80 | 73,198 | +0.11(+0.37%) |
Nov 21, 2017 | 29.16 | 29.86 | 29.01 | 29.69 | 74,658 | +0.67(+2.31%) |
Nov 20, 2017 | 29.12 | 29.38 | 28.64 | 29.02 | 76,078 | -0.04(-0.14%) |
Nov 17, 2017 | 29.18 | 29.18 | 28.60 | 29.06 | 100,116 | -0.13(-0.45%) |
Nov 16, 2017 | 28.22 | 29.26 | 28.15 | 29.19 | 88,248 | +1.11(+3.95%) |
Nov 15, 2017 | 28.88 | 29.01 | 27.97 | 28.08 | 123,313 | -0.92(-3.17%) |
Nov 14, 2017 | 28.35 | 29.01 | 28.04 | 29.00 | 104,784 | +0.57(+2.00%) |
Nov 13, 2017 | 27.80 | 28.61 | 27.50 | 28.43 | 117,952 | +0.43(+1.55%) |
Nov 10, 2017 | 27.80 | 28.15 | 27.52 | 28.00 | 90,579 | +0.09(+0.30%) |
Nov 09, 2017 | 28.68 | 28.68 | 27.44 | 27.91 | 108,646 | -0.90(-3.12%) |
Nov 08, 2017 | 28.25 | 28.96 | 27.68 | 28.81 | 89,033 | +0.48(+1.69%) |
Nov 07, 2017 | 29.04 | 29.15 | 27.99 | 28.33 | 117,345 | -0.82(-2.81%) |
Nov 06, 2017 | 29.20 | 29.50 | 28.74 | 29.15 | 120,642 | -0.02(-0.07%) |
Nov 03, 2017 | 29.86 | 30.02 | 29.10 | 29.17 | 129,289 | -0.68(-2.28%) |
Nov 02, 2017 | 29.99 | 30.21 | 29.44 | 29.85 | 109,845 | +0.13(+0.44%) |