Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.95 | 28.16 | 27.45 | 27.71 | 637,647 | -0.21(-0.75%) |
Jan 30, 2018 | 27.83 | 28.04 | 27.50 | 27.92 | 676,970 | -0.15(-0.53%) |
Jan 29, 2018 | 28.37 | 28.50 | 28.01 | 28.07 | 391,338 | -0.42(-1.47%) |
Jan 26, 2018 | 28.07 | 28.52 | 27.80 | 28.49 | 792,183 | +0.54(+1.93%) |
Jan 25, 2018 | 28.67 | 29.00 | 27.78 | 27.95 | 1,175,094 | -0.66(-2.31%) |
Jan 24, 2018 | 29.51 | 29.55 | 28.49 | 28.61 | 1,128,875 | -0.84(-2.85%) |
Jan 23, 2018 | 29.15 | 29.51 | 29.03 | 29.45 | 605,797 | +0.30(+1.03%) |
Jan 22, 2018 | 29.24 | 29.33 | 29.03 | 29.15 | 777,828 | -0.12(-0.41%) |
Jan 19, 2018 | 28.58 | 29.33 | 28.58 | 29.27 | 633,962 | +0.66(+2.31%) |
Jan 18, 2018 | 28.64 | 28.91 | 28.52 | 28.61 | 399,233 | +0.03(+0.10%) |
Jan 17, 2018 | 28.64 | 28.85 | 28.49 | 28.58 | 642,267 | +0.00(+0.00%) |
Jan 16, 2018 | 29.21 | 29.21 | 28.43 | 28.58 | 565,957 | -0.33(-1.14%) |
Jan 12, 2018 | 28.91 | 28.91 | 28.91 | 0 | -0.06(-0.21%) | |
Jan 11, 2018 | 28.70 | 29.27 | 28.50 | 28.97 | 766,263 | +0.42(+1.47%) |
Jan 10, 2018 | 28.25 | 28.64 | 28.10 | 28.55 | 529,032 | +0.24(+0.85%) |
Jan 09, 2018 | 28.43 | 28.49 | 28.16 | 28.31 | 553,436 | +0.12(+0.43%) |
Jan 08, 2018 | 27.86 | 28.46 | 27.84 | 28.19 | 879,560 | +0.45(+1.62%) |
Jan 05, 2018 | 27.41 | 27.77 | 27.32 | 27.74 | 761,836 | +0.36(+1.31%) |
Jan 04, 2018 | 27.23 | 27.50 | 26.93 | 27.38 | 984,452 | +0.15(+0.55%) |
Jan 03, 2018 | 28.07 | 28.28 | 27.17 | 27.23 | 1,181,059 | -0.84(-2.99%) |
Jan 02, 2018 | 27.83 | 28.40 | 26.93 | 28.07 | 906,476 | +0.06(+0.21%) |
Dec 29, 2017 | 28.01 | 28.01 | 28.01 | 0 | -0.06(-0.21%) | |
Dec 28, 2017 | 28.19 | 28.52 | 27.95 | 28.07 | 864,036 | +0.00(+0.00%) |
Dec 27, 2017 | 28.25 | 28.37 | 28.10 | 28.07 | 630,330 | -0.15(-0.53%) |
Dec 26, 2017 | 27.83 | 28.40 | 27.83 | 28.22 | 444,955 | +0.33(+1.18%) |
Dec 22, 2017 | 27.14 | 28.07 | 27.14 | 27.89 | 543,500 | +0.39(+1.42%) |
Dec 21, 2017 | 27.62 | 27.75 | 27.44 | 27.50 | 624,044 | +0.06(+0.22%) |
Dec 20, 2017 | 27.50 | 27.71 | 27.14 | 27.44 | 690,531 | -0.03(-0.11%) |
Dec 19, 2017 | 27.26 | 27.80 | 27.18 | 27.47 | 1,031,610 | +0.48(+1.78%) |
Dec 18, 2017 | 26.48 | 27.20 | 26.48 | 26.99 | 915,145 | +0.51(+1.93%) |
Dec 15, 2017 | 25.88 | 26.63 | 25.88 | 26.48 | 1,361,040 | +0.69(+2.67%) |
Dec 14, 2017 | 26.12 | 26.33 | 25.74 | 25.79 | 709,045 | -0.27(-1.04%) |
Dec 13, 2017 | 25.70 | 26.10 | 25.70 | 26.06 | 568,823 | +0.39(+1.52%) |
Dec 12, 2017 | 26.36 | 26.39 | 25.61 | 25.67 | 762,031 | -0.60(-2.28%) |
Dec 11, 2017 | 26.48 | 26.57 | 26.00 | 26.27 | 775,367 | -0.18(-0.68%) |
Dec 08, 2017 | 26.57 | 26.93 | 26.34 | 26.45 | 488,148 | -0.03(-0.11%) |
Dec 07, 2017 | 26.42 | 26.67 | 26.33 | 26.48 | 968,399 | +0.18(+0.68%) |
Dec 06, 2017 | 26.06 | 26.63 | 26.06 | 26.30 | 592,829 | +0.18(+0.69%) |
Dec 05, 2017 | 26.33 | 26.33 | 25.43 | 26.12 | 1,027,583 | -0.06(-0.23%) |
Dec 04, 2017 | 25.97 | 26.45 | 25.97 | 26.18 | 1,126,132 | +0.60(+2.34%) |
Dec 01, 2017 | 25.52 | 26.07 | 24.83 | 25.58 | 1,383,874 | -0.06(-0.23%) |
Nov 30, 2017 | 26.03 | 26.24 | 25.43 | 25.64 | 1,297,071 | -0.18(-0.70%) |
Nov 29, 2017 | 26.36 | 26.57 | 25.64 | 25.82 | 2,151,373 | +1.23(+5.00%) |
Nov 28, 2017 | 23.78 | 24.65 | 23.75 | 24.59 | 1,703,881 | +0.96(+4.06%) |
Nov 27, 2017 | 23.87 | 24.08 | 23.63 | 23.63 | 756,788 | -0.24(-1.01%) |
Nov 24, 2017 | 23.96 | 23.96 | 23.66 | 23.87 | 296,676 | +0.03(+0.13%) |
Nov 22, 2017 | 23.84 | 24.02 | 23.60 | 23.84 | 526,929 | -0.03(-0.13%) |
Nov 21, 2017 | 24.02 | 24.03 | 23.45 | 23.87 | 968,056 | -0.36(-1.49%) |
Nov 20, 2017 | 23.69 | 24.44 | 23.63 | 24.23 | 1,483,240 | +0.66(+2.80%) |
Nov 17, 2017 | 23.42 | 23.93 | 23.42 | 23.57 | 1,305,311 | +0.27(+1.16%) |
Nov 16, 2017 | 23.24 | 23.82 | 23.15 | 23.30 | 647,658 | +0.21(+0.91%) |
Nov 15, 2017 | 23.18 | 23.48 | 23.09 | 23.09 | 466,638 | -0.21(-0.90%) |
Nov 14, 2017 | 23.72 | 24.05 | 22.97 | 23.30 | 926,520 | -0.51(-2.14%) |
Nov 13, 2017 | 23.69 | 24.05 | 23.27 | 23.81 | 1,188,057 | -0.03(-0.13%) |
Nov 10, 2017 | 22.88 | 23.90 | 22.88 | 23.84 | 1,251,836 | +0.90(+3.92%) |
Nov 09, 2017 | 22.85 | 23.15 | 22.58 | 22.94 | 835,951 | -0.06(-0.26%) |
Nov 08, 2017 | 22.64 | 23.06 | 22.64 | 23.00 | 684,733 | +0.36(+1.59%) |
Nov 07, 2017 | 22.73 | 23.30 | 22.64 | 22.64 | 976,733 | -0.21(-0.92%) |
Nov 06, 2017 | 22.97 | 23.18 | 22.68 | 22.85 | 1,044,534 | -0.18(-0.78%) |
Nov 03, 2017 | 22.76 | 23.03 | 22.40 | 23.03 | 1,678,476 | +0.30(+1.32%) |
Nov 02, 2017 | 23.09 | 23.15 | 22.34 | 22.73 | 1,026,701 | -0.33(-1.43%) |