Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.22 | 28.24 | 27.77 | 27.87 | 1,788,988 | -0.09(-0.32%) |
Jan 30, 2018 | 28.12 | 28.12 | 27.88 | 27.96 | 1,755,385 | -0.10(-0.36%) |
Jan 29, 2018 | 28.36 | 28.42 | 28.03 | 28.06 | 2,115,822 | -0.54(-1.89%) |
Jan 26, 2018 | 28.40 | 28.60 | 28.33 | 28.60 | 1,390,277 | +0.32(+1.13%) |
Jan 25, 2018 | 28.58 | 28.62 | 28.20 | 28.28 | 1,968,441 | -0.11(-0.39%) |
Jan 24, 2018 | 28.61 | 28.67 | 28.31 | 28.39 | 3,268,430 | +0.23(+0.82%) |
Jan 23, 2018 | 28.15 | 28.25 | 28.11 | 28.16 | 1,467,609 | +0.12(+0.43%) |
Jan 22, 2018 | 28.07 | 28.07 | 27.90 | 28.04 | 1,825,707 | +0.03(+0.11%) |
Jan 19, 2018 | 28.09 | 28.11 | 27.97 | 28.01 | 1,122,175 | +0.03(+0.11%) |
Jan 18, 2018 | 28.01 | 28.07 | 27.90 | 27.98 | 1,232,869 | +0.08(+0.29%) |
Jan 17, 2018 | 28.03 | 28.03 | 27.84 | 27.90 | 1,093,616 | -0.17(-0.61%) |
Jan 16, 2018 | 28.20 | 28.27 | 28.02 | 28.07 | 1,776,060 | -0.02(-0.07%) |
Jan 12, 2018 | 28.09 | 28.09 | 28.09 | 0 | +0.37(+1.33%) | |
Jan 11, 2018 | 27.54 | 27.74 | 27.51 | 27.72 | 1,111,107 | +0.18(+0.65%) |
Jan 10, 2018 | 27.55 | 27.56 | 27.46 | 27.54 | 1,852,279 | +0.06(+0.22%) |
Jan 09, 2018 | 27.55 | 27.58 | 27.43 | 27.48 | 2,514,960 | -0.12(-0.43%) |
Jan 08, 2018 | 27.51 | 27.65 | 27.50 | 27.60 | 2,473,236 | -0.03(-0.11%) |
Jan 05, 2018 | 27.46 | 27.68 | 27.45 | 27.63 | 2,399,968 | +0.18(+0.66%) |
Jan 04, 2018 | 27.31 | 27.49 | 27.29 | 27.45 | 2,236,005 | +0.23(+0.84%) |
Jan 03, 2018 | 26.92 | 27.24 | 26.90 | 27.22 | 2,692,931 | +0.20(+0.74%) |
Jan 02, 2018 | 26.95 | 27.04 | 26.89 | 27.02 | 2,125,832 | +0.20(+0.75%) |
Dec 29, 2017 | 26.82 | 26.82 | 26.82 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 26.80 | 26.91 | 26.77 | 26.81 | 1,407,495 | +0.07(+0.26%) |
Dec 27, 2017 | 26.65 | 26.76 | 26.58 | 26.74 | 899,939 | +0.08(+0.30%) |
Dec 26, 2017 | 26.60 | 26.68 | 26.59 | 26.66 | 636,092 | +0.06(+0.23%) |
Dec 22, 2017 | 26.62 | 26.62 | 26.53 | 26.60 | 851,406 | -0.01(-0.04%) |
Dec 21, 2017 | 26.48 | 26.71 | 26.47 | 26.61 | 821,332 | +0.05(+0.19%) |
Dec 20, 2017 | 26.62 | 26.70 | 26.53 | 26.56 | 1,783,210 | -0.03(-0.11%) |
Dec 19, 2017 | 26.61 | 26.63 | 26.49 | 26.59 | 1,082,247 | +0.16(+0.61%) |
Dec 18, 2017 | 26.41 | 26.56 | 26.41 | 26.43 | 1,569,974 | +0.43(+1.65%) |
Dec 15, 2017 | 26.14 | 26.14 | 25.97 | 26.00 | 2,438,490 | -0.10(-0.38%) |
Dec 14, 2017 | 26.23 | 26.32 | 26.09 | 26.10 | 3,057,492 | +0.00(+0.00%) |
Dec 13, 2017 | 26.01 | 26.12 | 25.96 | 26.10 | 2,215,385 | +0.07(+0.27%) |
Dec 12, 2017 | 25.88 | 26.06 | 25.87 | 26.03 | 991,862 | +0.03(+0.12%) |
Dec 11, 2017 | 25.93 | 26.10 | 25.93 | 26.00 | 1,209,575 | -0.20(-0.76%) |
Dec 08, 2017 | 26.02 | 26.21 | 25.96 | 26.20 | 4,293,390 | +0.39(+1.51%) |
Dec 07, 2017 | 25.69 | 25.86 | 25.62 | 25.81 | 3,091,389 | +0.16(+0.62%) |
Dec 06, 2017 | 25.57 | 25.72 | 25.55 | 25.65 | 1,152,817 | +0.23(+0.90%) |
Dec 05, 2017 | 25.64 | 25.68 | 25.39 | 25.42 | 1,223,003 | -0.31(-1.20%) |
Dec 04, 2017 | 25.93 | 25.97 | 25.72 | 25.73 | 2,311,878 | +0.07(+0.27%) |
Dec 01, 2017 | 25.63 | 25.69 | 25.53 | 25.66 | 1,989,879 | -0.08(-0.31%) |
Nov 30, 2017 | 25.67 | 25.80 | 25.60 | 25.74 | 2,234,750 | +0.24(+0.94%) |
Nov 29, 2017 | 25.70 | 25.73 | 25.44 | 25.50 | 1,588,255 | -0.33(-1.28%) |
Nov 28, 2017 | 25.71 | 25.88 | 25.69 | 25.83 | 2,138,659 | +0.20(+0.78%) |
Nov 27, 2017 | 25.54 | 25.68 | 25.53 | 25.63 | 1,981,328 | +0.00(+0.00%) |
Nov 24, 2017 | 25.56 | 25.66 | 25.55 | 25.63 | 2,616,537 | +0.23(+0.91%) |
Nov 22, 2017 | 25.60 | 25.60 | 25.31 | 25.40 | 2,258,103 | -0.15(-0.59%) |
Nov 21, 2017 | 25.59 | 25.74 | 25.46 | 25.55 | 1,408,020 | +0.17(+0.67%) |
Nov 20, 2017 | 25.37 | 25.45 | 25.36 | 25.38 | 1,140,181 | +0.15(+0.59%) |
Nov 17, 2017 | 25.10 | 25.29 | 25.02 | 25.23 | 1,617,757 | -0.05(-0.20%) |
Nov 16, 2017 | 25.27 | 25.36 | 25.23 | 25.28 | 1,672,523 | +0.19(+0.76%) |
Nov 15, 2017 | 25.14 | 25.17 | 25.04 | 25.09 | 1,217,131 | -0.22(-0.87%) |
Nov 14, 2017 | 25.19 | 25.36 | 25.16 | 25.31 | 1,361,993 | -0.17(-0.67%) |
Nov 13, 2017 | 25.29 | 25.54 | 25.26 | 25.48 | 1,452,061 | +0.12(+0.47%) |
Nov 10, 2017 | 25.46 | 25.48 | 25.27 | 25.36 | 1,269,847 | -0.38(-1.48%) |
Nov 09, 2017 | 25.62 | 25.74 | 25.58 | 25.74 | 2,542,307 | -0.48(-1.83%) |
Nov 08, 2017 | 26.10 | 26.28 | 26.06 | 26.22 | 1,110,684 | -0.04(-0.15%) |
Nov 07, 2017 | 26.24 | 26.29 | 26.09 | 26.26 | 1,737,900 | -0.02(-0.08%) |
Nov 06, 2017 | 26.18 | 26.29 | 26.14 | 26.28 | 1,335,989 | +0.08(+0.31%) |
Nov 03, 2017 | 26.18 | 26.25 | 26.06 | 26.20 | 1,414,438 | +0.11(+0.42%) |
Nov 02, 2017 | 25.99 | 26.11 | 25.97 | 26.09 | 1,820,021 | -0.15(-0.57%) |