Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.60 | 29.67 | 29.47 | 29.52 | 734,503 | +0.14(+0.48%) |
Jan 30, 2018 | 29.58 | 29.62 | 29.38 | 29.38 | 795,724 | -0.31(-1.03%) |
Jan 29, 2018 | 29.64 | 29.75 | 29.58 | 29.68 | 753,641 | -0.36(-1.19%) |
Jan 26, 2018 | 29.98 | 30.09 | 29.90 | 30.04 | 492,357 | +0.12(+0.42%) |
Jan 25, 2018 | 30.08 | 30.15 | 29.87 | 29.91 | 820,562 | +0.12(+0.42%) |
Jan 24, 2018 | 29.84 | 29.87 | 29.68 | 29.79 | 532,111 | +0.15(+0.50%) |
Jan 23, 2018 | 29.58 | 29.68 | 29.55 | 29.64 | 592,873 | +0.02(+0.08%) |
Jan 22, 2018 | 29.47 | 29.66 | 29.43 | 29.62 | 962,681 | +0.42(+1.45%) |
Jan 19, 2018 | 29.18 | 29.21 | 29.03 | 29.19 | 904,722 | +0.13(+0.46%) |
Jan 18, 2018 | 29.08 | 29.11 | 28.98 | 29.06 | 902,564 | -0.08(-0.28%) |
Jan 17, 2018 | 29.12 | 29.26 | 29.01 | 29.14 | 2,256,550 | -0.04(-0.14%) |
Jan 16, 2018 | 29.28 | 29.35 | 29.16 | 29.18 | 1,356,101 | +0.20(+0.69%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | +0.35(+1.22%) | |
Jan 11, 2018 | 28.65 | 28.71 | 28.59 | 28.64 | 733,291 | +0.36(+1.29%) |
Jan 10, 2018 | 28.24 | 28.27 | 1,305,009 | +0.11(+0.38%) | ||
Jan 09, 2018 | 28.13 | 28.19 | 28.03 | 28.16 | 717,465 | +0.01(+0.03%) |
Jan 08, 2018 | 28.22 | 28.24 | 28.10 | 28.16 | 594,907 | -0.18(-0.64%) |
Jan 05, 2018 | 28.26 | 28.41 | 28.20 | 28.34 | 744,357 | +0.19(+0.68%) |
Jan 04, 2018 | 28.01 | 28.21 | 28.00 | 28.15 | 1,114,687 | +0.65(+2.35%) |
Jan 03, 2018 | 27.38 | 27.53 | 27.35 | 27.50 | 971,809 | +0.04(+0.15%) |
Jan 02, 2018 | 27.35 | 27.48 | 27.34 | 27.46 | 1,026,965 | +0.30(+1.10%) |
Dec 29, 2017 | 27.16 | 27.16 | 27.16 | 0 | -0.04(-0.15%) | |
Dec 28, 2017 | 27.25 | 27.28 | 27.18 | 27.20 | 391,896 | -0.03(-0.12%) |
Dec 27, 2017 | 27.23 | 27.32 | 27.20 | 27.24 | 466,133 | -0.06(-0.21%) |
Dec 26, 2017 | 27.30 | 27.35 | 27.17 | 27.29 | 520,304 | +0.01(+0.03%) |
Dec 22, 2017 | 27.27 | 27.31 | 27.16 | 27.29 | 1,097,379 | -0.17(-0.60%) |
Dec 21, 2017 | 27.38 | 27.67 | 27.36 | 27.45 | 1,277,275 | +0.09(+0.33%) |
Dec 20, 2017 | 27.30 | 27.47 | 27.29 | 27.36 | 610,250 | +0.02(+0.06%) |
Dec 19, 2017 | 27.39 | 27.41 | 27.26 | 27.34 | 730,656 | +0.12(+0.46%) |
Dec 18, 2017 | 27.27 | 27.33 | 27.18 | 27.22 | 963,906 | +0.33(+1.24%) |
Dec 15, 2017 | 27.03 | 27.04 | 26.83 | 26.89 | 738,580 | -0.04(-0.15%) |
Dec 14, 2017 | 27.18 | 27.24 | 26.90 | 26.93 | 1,538,537 | -0.24(-0.87%) |
Dec 13, 2017 | 27.18 | 27.24 | 27.10 | 27.16 | 553,894 | -0.02(-0.09%) |
Dec 12, 2017 | 27.13 | 27.20 | 27.06 | 27.19 | 817,316 | -0.09(-0.33%) |
Dec 11, 2017 | 27.26 | 27.33 | 27.24 | 27.28 | 825,505 | -0.02(-0.09%) |
Dec 08, 2017 | 27.36 | 27.39 | 27.25 | 27.30 | 417,345 | +0.21(+0.78%) |
Dec 07, 2017 | 27.01 | 27.22 | 27.01 | 27.09 | 577,247 | +0.20(+0.73%) |
Dec 06, 2017 | 26.87 | 26.97 | 26.84 | 26.89 | 471,556 | -0.13(-0.48%) |
Dec 05, 2017 | 27.15 | 27.23 | 26.99 | 27.02 | 1,322,121 | -0.12(-0.45%) |
Dec 04, 2017 | 27.26 | 27.26 | 27.11 | 27.15 | 515,508 | -0.04(-0.15%) |
Dec 01, 2017 | 27.20 | 27.26 | 27.03 | 27.19 | 1,132,212 | -0.21(-0.77%) |
Nov 30, 2017 | 27.57 | 27.63 | 27.39 | 27.40 | 933,173 | +0.00(+0.00%) |
Nov 29, 2017 | 27.41 | 27.54 | 27.37 | 27.40 | 1,293,866 | +0.22(+0.81%) |
Nov 28, 2017 | 27.11 | 27.24 | 27.05 | 27.18 | 769,716 | +0.21(+0.79%) |
Nov 27, 2017 | 27.07 | 27.14 | 26.95 | 26.97 | 818,486 | -0.03(-0.12%) |
Nov 24, 2017 | 27.02 | 27.06 | 26.98 | 27.00 | 531,005 | +0.34(+1.28%) |
Nov 22, 2017 | 26.73 | 26.75 | 26.55 | 26.66 | 559,573 | +0.23(+0.86%) |
Nov 21, 2017 | 26.48 | 26.53 | 26.39 | 26.43 | 552,976 | -0.02(-0.06%) |
Nov 20, 2017 | 26.58 | 26.58 | 26.42 | 26.45 | 1,107,866 | -0.20(-0.76%) |
Nov 17, 2017 | 26.68 | 26.70 | 26.57 | 26.65 | 1,324,057 | -0.15(-0.58%) |
Nov 16, 2017 | 26.83 | 26.85 | 26.75 | 26.80 | 1,325,635 | +0.19(+0.70%) |
Nov 15, 2017 | 26.45 | 26.71 | 26.45 | 26.62 | 1,184,205 | +0.07(+0.28%) |
Nov 14, 2017 | 26.56 | 26.58 | 26.45 | 26.54 | 1,387,772 | +0.06(+0.22%) |
Nov 13, 2017 | 26.34 | 26.51 | 26.32 | 26.49 | 1,592,420 | -0.07(-0.28%) |
Nov 10, 2017 | 26.65 | 26.70 | 26.52 | 26.56 | 1,108,663 | -0.06(-0.21%) |
Nov 09, 2017 | 26.60 | 26.66 | 26.46 | 26.62 | 2,312,733 | -0.09(-0.34%) |
Nov 08, 2017 | 26.62 | 26.77 | 26.57 | 26.71 | 958,300 | +0.07(+0.24%) |
Nov 07, 2017 | 26.84 | 26.86 | 26.60 | 26.64 | 1,034,466 | -0.33(-1.24%) |
Nov 06, 2017 | 26.87 | 26.98 | 26.85 | 26.98 | 672,924 | -0.08(-0.30%) |
Nov 03, 2017 | 27.09 | 27.09 | 26.95 | 27.06 | 2,608,176 | -0.46(-1.69%) |
Nov 02, 2017 | 27.33 | 27.53 | 27.31 | 27.52 | 1,133,502 | -0.02(-0.06%) |