Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.53 | 26.78 | 25.83 | 26.02 | 4,741,040 | -0.41(-1.53%) |
Jan 30, 2018 | 27.02 | 27.09 | 26.11 | 26.43 | 4,875,368 | -0.98(-3.58%) |
Jan 29, 2018 | 27.86 | 28.12 | 27.34 | 27.41 | 3,211,104 | -0.79(-2.82%) |
Jan 26, 2018 | 27.91 | 28.21 | 27.69 | 28.21 | 1,752,763 | +0.47(+1.70%) |
Jan 25, 2018 | 28.38 | 28.38 | 27.65 | 27.73 | 2,005,653 | -0.45(-1.61%) |
Jan 24, 2018 | 28.30 | 28.40 | 27.89 | 28.19 | 2,410,955 | +0.06(+0.20%) |
Jan 23, 2018 | 28.29 | 28.47 | 27.83 | 28.13 | 1,600,553 | +0.02(+0.06%) |
Jan 22, 2018 | 27.80 | 28.13 | 27.56 | 28.12 | 2,888,532 | +0.31(+1.11%) |
Jan 19, 2018 | 27.87 | 27.91 | 27.58 | 27.81 | 1,664,132 | -0.32(-1.12%) |
Jan 18, 2018 | 28.28 | 28.45 | 27.77 | 28.12 | 2,403,485 | -0.21(-0.74%) |
Jan 17, 2018 | 27.89 | 28.51 | 27.59 | 28.33 | 2,553,272 | +0.71(+2.58%) |
Jan 16, 2018 | 27.96 | 28.32 | 27.59 | 27.62 | 2,333,531 | -0.44(-1.56%) |
Jan 12, 2018 | 28.06 | 28.06 | 28.06 | 0 | +0.28(+0.99%) | |
Jan 11, 2018 | 27.52 | 28.38 | 27.35 | 27.78 | 3,833,465 | +0.49(+1.78%) |
Jan 10, 2018 | 27.30 | 2,767,710 | +0.00(+0.00%) | |||
Jan 09, 2018 | 27.13 | 27.34 | 26.82 | 27.30 | 3,340,225 | +0.28(+1.05%) |
Jan 08, 2018 | 26.79 | 27.16 | 26.36 | 27.01 | 3,309,840 | +0.22(+0.82%) |
Jan 05, 2018 | 26.38 | 26.83 | 26.07 | 26.79 | 2,765,412 | +0.22(+0.82%) |
Jan 04, 2018 | 26.38 | 26.59 | 26.01 | 26.58 | 2,358,678 | +0.28(+1.05%) |
Jan 03, 2018 | 26.20 | 26.64 | 26.11 | 26.30 | 2,101,609 | +0.24(+0.90%) |
Jan 02, 2018 | 25.38 | 26.06 | 25.29 | 26.06 | 2,697,327 | +0.89(+3.54%) |
Dec 29, 2017 | 25.17 | 25.17 | 25.17 | 0 | -0.49(-1.90%) | |
Dec 28, 2017 | 25.68 | 25.82 | 25.47 | 25.66 | 1,516,374 | +0.05(+0.19%) |
Dec 27, 2017 | 25.76 | 25.86 | 25.51 | 25.61 | 1,674,801 | -0.32(-1.22%) |
Dec 26, 2017 | 25.33 | 26.05 | 25.29 | 25.93 | 1,799,462 | +0.66(+2.63%) |
Dec 22, 2017 | 24.97 | 25.46 | 24.65 | 25.26 | 1,612,481 | +0.46(+1.86%) |
Dec 21, 2017 | 24.15 | 24.87 | 24.00 | 24.80 | 2,376,196 | +0.64(+2.65%) |
Dec 20, 2017 | 23.75 | 24.23 | 23.56 | 24.16 | 2,362,483 | +0.57(+2.41%) |
Dec 19, 2017 | 23.47 | 23.88 | 23.37 | 23.59 | 1,532,668 | +0.19(+0.80%) |
Dec 18, 2017 | 22.81 | 23.55 | 22.80 | 23.41 | 2,815,284 | +0.76(+3.37%) |
Dec 15, 2017 | 23.22 | 23.35 | 22.64 | 22.64 | 5,374,905 | -0.40(-1.72%) |
Dec 14, 2017 | 22.93 | 23.29 | 22.87 | 23.04 | 1,871,976 | +0.10(+0.42%) |
Dec 13, 2017 | 23.13 | 23.28 | 22.94 | 22.94 | 1,903,173 | -0.26(-1.12%) |
Dec 12, 2017 | 23.48 | 23.52 | 22.95 | 23.20 | 1,882,966 | -0.19(-0.80%) |
Dec 11, 2017 | 23.15 | 23.46 | 23.14 | 23.39 | 1,419,159 | +0.33(+1.44%) |
Dec 08, 2017 | 23.08 | 23.24 | 22.87 | 23.06 | 1,746,280 | +0.28(+1.21%) |
Dec 07, 2017 | 22.81 | 23.03 | 22.72 | 22.78 | 1,772,194 | -0.09(-0.39%) |
Dec 06, 2017 | 23.28 | 23.37 | 22.78 | 22.87 | 2,216,311 | -0.59(-2.52%) |
Dec 05, 2017 | 23.38 | 23.61 | 23.22 | 23.46 | 2,023,747 | +0.03(+0.14%) |
Dec 04, 2017 | 23.62 | 24.13 | 23.36 | 23.43 | 3,363,001 | -0.27(-1.13%) |
Dec 01, 2017 | 22.94 | 23.94 | 22.85 | 23.70 | 5,413,635 | +1.04(+4.58%) |
Nov 30, 2017 | 22.88 | 23.53 | 22.65 | 22.66 | 15,223,698 | -0.14(-0.60%) |
Nov 29, 2017 | 22.77 | 23.08 | 22.59 | 22.80 | 3,272,868 | -0.01(-0.04%) |
Nov 28, 2017 | 22.85 | 22.94 | 22.39 | 22.81 | 2,226,761 | +0.28(+1.22%) |
Nov 27, 2017 | 23.05 | 23.05 | 22.50 | 22.53 | 2,436,621 | -0.71(-3.07%) |
Nov 24, 2017 | 23.14 | 23.42 | 23.00 | 23.24 | 1,318,438 | +0.38(+1.67%) |
Nov 22, 2017 | 22.82 | 22.95 | 22.64 | 22.86 | 1,955,426 | +0.33(+1.48%) |
Nov 21, 2017 | 22.68 | 22.80 | 22.26 | 22.53 | 2,416,880 | -0.08(-0.36%) |
Nov 20, 2017 | 22.64 | 22.72 | 22.42 | 22.61 | 2,140,050 | -0.08(-0.36%) |
Nov 17, 2017 | 22.61 | 22.76 | 22.47 | 22.69 | 2,481,991 | +0.19(+0.86%) |
Nov 16, 2017 | 22.36 | 22.55 | 22.09 | 22.50 | 2,359,715 | +0.13(+0.58%) |
Nov 15, 2017 | 22.15 | 22.64 | 21.57 | 22.37 | 2,682,826 | -0.16(-0.72%) |
Nov 14, 2017 | 23.20 | 23.24 | 22.30 | 22.53 | 4,972,755 | -0.94(-4.01%) |
Nov 13, 2017 | 23.49 | 23.70 | 23.35 | 23.47 | 2,463,610 | -0.15(-0.65%) |
Nov 10, 2017 | 23.96 | 23.99 | 23.40 | 23.62 | 2,844,023 | -0.33(-1.39%) |
Nov 09, 2017 | 23.34 | 24.09 | 23.31 | 23.96 | 3,261,545 | +0.61(+2.62%) |
Nov 08, 2017 | 23.34 | 23.69 | 23.09 | 23.35 | 3,109,607 | -0.16(-0.68%) |
Nov 07, 2017 | 23.58 | 23.85 | 23.36 | 23.51 | 2,905,478 | +0.07(+0.31%) |
Nov 06, 2017 | 22.39 | 23.45 | 22.35 | 23.43 | 3,551,163 | +1.25(+5.62%) |
Nov 03, 2017 | 22.26 | 22.53 | 22.01 | 22.19 | 3,175,311 | -0.18(-0.79%) |
Nov 02, 2017 | 21.60 | 22.37 | 21.30 | 22.37 | 4,306,457 | +0.35(+1.57%) |