Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.54 | 27.71 | 27.34 | 27.65 | 1,272,567 | +0.13(+0.47%) |
Jan 30, 2018 | 27.64 | 27.84 | 27.52 | 27.52 | 680,134 | -0.17(-0.61%) |
Jan 29, 2018 | 27.88 | 27.94 | 27.58 | 27.69 | 746,174 | -0.28(-0.99%) |
Jan 26, 2018 | 28.14 | 28.14 | 27.73 | 27.96 | 898,062 | -0.20(-0.72%) |
Jan 25, 2018 | 27.88 | 28.18 | 27.83 | 28.17 | 598,970 | +0.28(+0.99%) |
Jan 24, 2018 | 28.04 | 28.05 | 27.82 | 27.89 | 419,841 | -0.14(-0.49%) |
Jan 23, 2018 | 27.95 | 28.18 | 27.85 | 28.03 | 325,236 | +0.16(+0.58%) |
Jan 22, 2018 | 27.96 | 28.22 | 27.82 | 27.87 | 426,231 | -0.06(-0.20%) |
Jan 19, 2018 | 27.96 | 28.08 | 27.83 | 27.92 | 400,704 | -0.01(-0.03%) |
Jan 18, 2018 | 28.05 | 28.09 | 27.77 | 27.93 | 424,975 | -0.13(-0.46%) |
Jan 17, 2018 | 27.81 | 28.16 | 27.81 | 28.06 | 612,784 | +0.33(+1.20%) |
Jan 16, 2018 | 27.95 | 28.09 | 27.71 | 27.73 | 804,379 | -0.16(-0.58%) |
Jan 12, 2018 | 27.89 | 27.89 | 27.89 | 0 | -0.06(-0.23%) | |
Jan 11, 2018 | 28.03 | 28.28 | 27.86 | 27.96 | 838,836 | -0.09(-0.32%) |
Jan 10, 2018 | 28.01 | 28.05 | 628,916 | -0.45(-1.59%) | ||
Jan 09, 2018 | 28.66 | 28.69 | 28.04 | 28.50 | 1,121,568 | -0.15(-0.51%) |
Jan 08, 2018 | 28.43 | 28.67 | 28.23 | 28.65 | 923,271 | +0.30(+1.06%) |
Jan 05, 2018 | 28.48 | 28.57 | 28.28 | 28.35 | 644,143 | -0.01(-0.03%) |
Jan 04, 2018 | 28.55 | 28.82 | 28.27 | 28.35 | 909,509 | -0.25(-0.88%) |
Jan 03, 2018 | 28.85 | 29.06 | 28.58 | 28.61 | 538,956 | -0.23(-0.79%) |
Jan 02, 2018 | 29.34 | 29.36 | 28.67 | 28.83 | 616,645 | -0.47(-1.60%) |
Dec 29, 2017 | 29.30 | 29.30 | 29.30 | 0 | -0.13(-0.44%) | |
Dec 28, 2017 | 29.30 | 29.45 | 29.20 | 29.43 | 339,319 | +0.21(+0.72%) |
Dec 27, 2017 | 29.16 | 29.31 | 29.14 | 29.22 | 267,341 | +0.05(+0.17%) |
Dec 26, 2017 | 29.38 | 29.61 | 29.15 | 29.17 | 217,047 | -0.27(-0.91%) |
Dec 22, 2017 | 29.12 | 29.46 | 29.08 | 29.44 | 294,206 | +0.36(+1.23%) |
Dec 21, 2017 | 29.14 | 29.32 | 29.00 | 29.08 | 406,585 | -0.10(-0.33%) |
Dec 20, 2017 | 29.45 | 29.55 | 29.18 | 29.18 | 353,115 | -0.26(-0.88%) |
Dec 19, 2017 | 29.76 | 29.87 | 29.37 | 29.44 | 623,061 | -0.32(-1.09%) |
Dec 18, 2017 | 30.01 | 30.19 | 29.68 | 29.76 | 366,608 | -0.17(-0.57%) |
Dec 15, 2017 | 29.77 | 30.17 | 29.77 | 29.93 | 1,185,582 | +0.18(+0.60%) |
Dec 14, 2017 | 30.15 | 30.15 | 29.73 | 29.76 | 822,640 | -0.41(-1.37%) |
Dec 13, 2017 | 30.35 | 30.35 | 30.07 | 30.17 | 592,239 | -0.09(-0.29%) |
Dec 12, 2017 | 30.45 | 30.68 | 30.25 | 30.26 | 524,198 | -0.42(-1.37%) |
Dec 11, 2017 | 30.68 | 30.71 | 30.32 | 30.68 | 431,910 | -0.03(-0.11%) |
Dec 08, 2017 | 30.56 | 30.72 | 30.36 | 30.71 | 473,939 | +0.28(+0.91%) |
Dec 07, 2017 | 30.45 | 30.54 | 30.34 | 30.44 | 610,649 | -0.10(-0.32%) |
Dec 06, 2017 | 30.73 | 30.74 | 30.40 | 30.53 | 471,777 | -0.18(-0.58%) |
Dec 05, 2017 | 31.01 | 31.01 | 30.55 | 30.71 | 406,653 | -0.29(-0.94%) |
Dec 04, 2017 | 30.99 | 31.39 | 30.99 | 31.00 | 460,418 | +0.12(+0.39%) |
Dec 01, 2017 | 31.11 | 31.16 | 30.80 | 30.88 | 433,482 | -0.20(-0.65%) |
Nov 30, 2017 | 30.91 | 31.11 | 30.72 | 31.09 | 517,841 | +0.18(+0.58%) |
Nov 29, 2017 | 30.51 | 31.04 | 30.51 | 30.91 | 478,515 | +0.33(+1.09%) |
Nov 28, 2017 | 30.17 | 30.59 | 30.03 | 30.57 | 370,906 | +0.47(+1.56%) |
Nov 27, 2017 | 29.93 | 30.18 | 29.81 | 30.10 | 417,669 | +0.22(+0.73%) |
Nov 24, 2017 | 29.80 | 29.92 | 29.73 | 29.89 | 188,100 | +0.16(+0.55%) |
Nov 22, 2017 | 29.85 | 29.85 | 29.60 | 29.72 | 320,126 | -0.15(-0.52%) |
Nov 21, 2017 | 29.90 | 29.96 | 29.72 | 29.88 | 444,004 | +0.11(+0.35%) |
Nov 20, 2017 | 29.82 | 29.83 | 29.48 | 29.77 | 641,861 | -0.01(-0.03%) |
Nov 17, 2017 | 29.65 | 29.83 | 29.55 | 29.78 | 690,953 | +0.17(+0.57%) |
Nov 16, 2017 | 29.81 | 29.88 | 29.49 | 29.61 | 814,376 | -0.14(-0.49%) |
Nov 15, 2017 | 30.08 | 30.34 | 29.76 | 29.76 | 626,620 | -0.27(-0.88%) |
Nov 14, 2017 | 29.50 | 30.04 | 29.43 | 30.02 | 632,898 | +0.41(+1.38%) |
Nov 13, 2017 | 29.17 | 29.62 | 29.10 | 29.61 | 533,952 | +0.49(+1.68%) |
Nov 10, 2017 | 29.20 | 29.32 | 29.00 | 29.12 | 1,136,265 | -0.14(-0.47%) |
Nov 09, 2017 | 29.23 | 29.39 | 29.12 | 29.26 | 502,996 | -0.08(-0.27%) |
Nov 08, 2017 | 29.32 | 29.52 | 28.94 | 29.34 | 764,016 | -0.04(-0.14%) |
Nov 07, 2017 | 29.17 | 29.41 | 29.15 | 29.38 | 490,394 | +0.24(+0.83%) |
Nov 06, 2017 | 29.38 | 29.45 | 29.10 | 29.14 | 420,404 | -0.17(-0.58%) |
Nov 03, 2017 | 29.02 | 29.59 | 28.99 | 29.31 | 776,641 | +0.12(+0.41%) |
Nov 02, 2017 | 28.89 | 29.45 | 28.82 | 29.19 | 628,392 | +0.14(+0.50%) |