Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.65 | 28.69 | 28.55 | 28.60 | 10,452 | +0.35(+1.24%) |
Jan 30, 2018 | 28.33 | 28.33 | 28.18 | 28.25 | 11,950 | +0.08(+0.28%) |
Jan 29, 2018 | 28.07 | 28.19 | 28.02 | 28.17 | 12,966 | +0.07(+0.25%) |
Jan 26, 2018 | 28.28 | 28.28 | 27.99 | 28.10 | 13,595 | -0.04(-0.14%) |
Jan 25, 2018 | 28.30 | 28.32 | 28.03 | 28.14 | 8,130 | -0.21(-0.76%) |
Jan 24, 2018 | 28.18 | 28.39 | 28.18 | 28.36 | 8,118 | +0.07(+0.23%) |
Jan 23, 2018 | 28.20 | 28.29 | 28.20 | 28.29 | 12,921 | +0.32(+1.16%) |
Jan 22, 2018 | 27.88 | 27.96 | 27.87 | 27.96 | 4,404 | +0.21(+0.77%) |
Jan 19, 2018 | 27.65 | 27.77 | 27.65 | 27.75 | 5,675 | +0.41(+1.48%) |
Jan 18, 2018 | 27.30 | 27.40 | 27.30 | 27.34 | 6,217 | +0.27(+1.02%) |
Jan 17, 2018 | 27.12 | 27.24 | 27.04 | 27.07 | 9,631 | -0.32(-1.17%) |
Jan 16, 2018 | 27.33 | 27.47 | 27.33 | 27.39 | 12,919 | +0.02(+0.07%) |
Jan 12, 2018 | 27.37 | 27.37 | 27.37 | 0 | -0.19(-0.69%) | |
Jan 11, 2018 | 27.48 | 27.61 | 27.48 | 27.56 | 5,647 | -0.28(-1.01%) |
Jan 10, 2018 | 27.82 | 27.82 | 27.78 | 27.84 | 22,232 | -0.04(-0.14%) |
Jan 09, 2018 | 27.75 | 27.90 | 27.75 | 27.88 | 5,664 | +0.40(+1.47%) |
Jan 08, 2018 | 27.34 | 27.49 | 27.34 | 27.48 | 5,143 | -0.13(-0.49%) |
Jan 05, 2018 | 27.44 | 27.63 | 27.44 | 27.61 | 6,361 | +0.16(+0.56%) |
Jan 04, 2018 | 27.25 | 27.50 | 27.25 | 27.45 | 7,460 | +0.33(+1.22%) |
Jan 03, 2018 | 27.10 | 27.16 | 27.06 | 27.12 | 7,727 | +0.18(+0.67%) |
Jan 02, 2018 | 26.95 | 26.78 | 26.95 | 6,651 | +0.16(+0.62%) | |
Dec 29, 2017 | 26.78 | 26.78 | 26.78 | 0 | +0.11(+0.39%) | |
Dec 28, 2017 | 26.78 | 26.78 | 26.64 | 26.68 | 10,520 | +0.01(+0.04%) |
Dec 27, 2017 | 26.61 | 26.70 | 26.61 | 26.66 | 8,253 | +0.15(+0.58%) |
Dec 26, 2017 | 26.45 | 26.51 | 26.42 | 26.51 | 2,618 | +0.04(+0.13%) |
Dec 22, 2017 | 26.51 | 26.51 | 26.37 | 26.48 | 5,950 | +0.10(+0.36%) |
Dec 21, 2017 | 26.24 | 26.47 | 26.24 | 26.38 | 12,887 | +0.01(+0.04%) |
Dec 20, 2017 | 26.38 | 26.48 | 26.30 | 26.37 | 9,814 | -0.05(-0.19%) |
Dec 19, 2017 | 26.44 | 26.51 | 26.33 | 26.42 | 8,086 | +0.49(+1.87%) |
Dec 18, 2017 | 25.94 | 26.04 | 25.92 | 25.93 | 9,591 | +0.30(+1.17%) |
Dec 15, 2017 | 25.66 | 25.68 | 25.60 | 25.64 | 10,385 | -0.06(-0.23%) |
Dec 14, 2017 | 25.90 | 25.90 | 25.69 | 25.70 | 8,413 | -0.41(-1.55%) |
Dec 13, 2017 | 25.96 | 26.15 | 25.95 | 26.10 | 9,547 | +0.26(+1.01%) |
Dec 12, 2017 | 25.73 | 25.84 | 25.71 | 25.84 | 9,452 | -0.10(-0.39%) |
Dec 11, 2017 | 25.87 | 25.96 | 25.87 | 25.94 | 8,923 | -0.02(-0.08%) |
Dec 08, 2017 | 25.84 | 25.96 | 25.84 | 25.96 | 11,587 | -0.14(-0.54%) |
Dec 07, 2017 | 26.01 | 26.17 | 26.01 | 26.10 | 10,576 | +0.34(+1.32%) |
Dec 06, 2017 | 25.84 | 25.84 | 25.69 | 25.76 | 5,799 | -0.06(-0.25%) |
Dec 05, 2017 | 25.92 | 25.92 | 25.81 | 25.82 | 5,093 | -0.23(-0.86%) |
Dec 04, 2017 | 25.97 | 26.11 | 25.97 | 26.05 | 6,241 | +0.11(+0.42%) |
Dec 01, 2017 | 25.89 | 25.97 | 25.89 | 25.94 | 6,458 | +0.29(+1.13%) |
Nov 30, 2017 | 25.77 | 25.78 | 25.65 | 25.65 | 5,525 | -0.14(-0.54%) |
Nov 29, 2017 | 25.91 | 25.91 | 25.76 | 25.79 | 4,408 | -0.11(-0.41%) |
Nov 28, 2017 | 25.75 | 25.95 | 25.75 | 25.89 | 13,697 | +0.01(+0.05%) |
Nov 27, 2017 | 25.86 | 25.91 | 25.79 | 25.88 | 5,240 | -0.14(-0.53%) |
Nov 24, 2017 | 26.08 | 26.10 | 26.00 | 26.02 | 8,924 | -0.09(-0.34%) |
Nov 22, 2017 | 26.13 | 26.13 | 26.03 | 26.11 | 5,683 | +0.16(+0.60%) |
Nov 21, 2017 | 25.95 | 26.02 | 25.94 | 25.95 | 4,554 | -0.25(-0.95%) |
Nov 20, 2017 | 26.22 | 26.30 | 26.17 | 26.20 | 4,839 | +0.14(+0.56%) |
Nov 17, 2017 | 26.10 | 26.15 | 26.06 | 26.06 | 12,076 | -0.09(-0.34%) |
Nov 16, 2017 | 26.13 | 26.16 | 26.07 | 26.15 | 6,253 | +0.05(+0.19%) |
Nov 15, 2017 | 26.12 | 26.16 | 26.04 | 26.10 | 6,709 | -0.21(-0.80%) |
Nov 14, 2017 | 26.34 | 26.35 | 26.21 | 26.31 | 7,796 | +0.20(+0.77%) |
Nov 13, 2017 | 26.01 | 26.11 | 26.01 | 26.11 | 7,246 | -0.18(-0.68%) |
Nov 10, 2017 | 26.24 | 26.29 | 26.20 | 26.29 | 5,600 | +0.15(+0.57%) |
Nov 09, 2017 | 26.08 | 26.14 | 26.07 | 26.14 | 6,383 | -0.22(-0.83%) |
Nov 08, 2017 | 26.36 | 26.41 | 26.36 | 26.36 | 2,280 | -0.33(-1.24%) |
Nov 07, 2017 | 26.72 | 26.72 | 26.62 | 26.69 | 8,013 | -0.13(-0.48%) |
Nov 06, 2017 | 26.80 | 26.83 | 26.76 | 26.82 | 7,882 | +0.01(+0.04%) |
Nov 03, 2017 | 26.83 | 26.88 | 26.74 | 26.81 | 6,470 | -0.04(-0.15%) |
Nov 02, 2017 | 26.81 | 26.89 | 26.80 | 26.85 | 14,739 | +0.05(+0.19%) |