Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.30 | 28.46 | 27.89 | 28.00 | 28,831 | -0.31(-1.10%) |
Jan 30, 2018 | 28.11 | 28.46 | 27.78 | 28.31 | 26,234 | +0.00(+0.00%) |
Jan 29, 2018 | 28.16 | 28.36 | 27.95 | 28.31 | 51,337 | +0.14(+0.50%) |
Jan 26, 2018 | 28.05 | 28.37 | 27.77 | 28.17 | 80,469 | +0.15(+0.54%) |
Jan 25, 2018 | 27.96 | 28.09 | 27.57 | 28.02 | 16,344 | +0.17(+0.61%) |
Jan 24, 2018 | 27.85 | 27.96 | 27.77 | 27.85 | 22,512 | +0.00(+0.00%) |
Jan 23, 2018 | 27.55 | 27.89 | 27.22 | 27.85 | 15,380 | +0.25(+0.92%) |
Jan 22, 2018 | 27.84 | 27.95 | 27.30 | 27.60 | 25,551 | -0.26(-0.95%) |
Jan 19, 2018 | 26.85 | 27.97 | 26.85 | 27.86 | 36,764 | +0.89(+3.31%) |
Jan 18, 2018 | 27.27 | 27.48 | 26.63 | 26.97 | 29,489 | -0.29(-1.07%) |
Jan 17, 2018 | 27.10 | 27.37 | 26.89 | 27.26 | 31,418 | +0.28(+1.05%) |
Jan 16, 2018 | 27.00 | 27.25 | 26.77 | 26.98 | 33,018 | -0.03(-0.10%) |
Jan 12, 2018 | 27.00 | 27.00 | 27.00 | 0 | -0.18(-0.66%) | |
Jan 11, 2018 | 27.09 | 27.27 | 27.09 | 27.18 | 20,128 | +0.09(+0.35%) |
Jan 10, 2018 | 26.57 | 27.24 | 26.48 | 27.09 | 32,538 | +0.49(+1.84%) |
Jan 09, 2018 | 27.02 | 27.07 | 26.19 | 26.60 | 12,786 | -0.41(-1.53%) |
Jan 08, 2018 | 26.81 | 27.25 | 26.81 | 27.01 | 37,963 | -0.24(-0.90%) |
Jan 05, 2018 | 26.44 | 27.27 | 26.05 | 27.26 | 147,097 | +0.92(+3.50%) |
Jan 04, 2018 | 26.47 | 26.75 | 25.93 | 26.34 | 23,249 | +0.02(+0.07%) |
Jan 03, 2018 | 27.04 | 27.04 | 25.38 | 26.32 | 30,869 | -0.81(-2.98%) |
Jan 02, 2018 | 27.02 | 27.50 | 27.02 | 27.13 | 52,468 | -0.26(-0.96%) |
Dec 29, 2017 | 27.39 | 27.39 | 27.39 | 0 | +0.21(+0.76%) | |
Dec 28, 2017 | 26.95 | 27.20 | 26.47 | 27.18 | 26,923 | +0.27(+1.01%) |
Dec 27, 2017 | 26.17 | 27.16 | 26.17 | 26.91 | 14,103 | +0.15(+0.56%) |
Dec 26, 2017 | 26.99 | 26.99 | 26.38 | 26.76 | 15,541 | -0.01(-0.04%) |
Dec 22, 2017 | 26.82 | 27.01 | 26.39 | 26.77 | 23,901 | +0.32(+1.21%) |
Dec 21, 2017 | 26.35 | 27.16 | 26.01 | 26.45 | 21,326 | +0.12(+0.46%) |
Dec 20, 2017 | 26.58 | 27.17 | 26.32 | 26.33 | 29,530 | -0.17(-0.64%) |
Dec 19, 2017 | 27.80 | 27.80 | 26.22 | 26.50 | 48,389 | -1.26(-4.54%) |
Dec 18, 2017 | 28.08 | 29.02 | 26.85 | 27.76 | 68,414 | -0.28(-1.01%) |
Dec 15, 2017 | 27.04 | 28.14 | 26.83 | 28.04 | 117,582 | +0.98(+3.61%) |
Dec 14, 2017 | 27.11 | 27.20 | 26.60 | 27.06 | 32,916 | -0.07(-0.24%) |
Dec 13, 2017 | 27.11 | 27.21 | 26.81 | 27.13 | 50,540 | +0.07(+0.24%) |
Dec 12, 2017 | 27.04 | 27.33 | 26.94 | 27.06 | 36,227 | -0.08(-0.28%) |
Dec 11, 2017 | 27.08 | 27.65 | 26.69 | 27.14 | 36,330 | +0.00(+0.00%) |
Dec 08, 2017 | 27.40 | 27.47 | 27.04 | 27.14 | 22,046 | +0.00(+0.00%) |
Dec 07, 2017 | 27.34 | 27.50 | 26.84 | 27.14 | 50,591 | -0.21(-0.76%) |
Dec 06, 2017 | 26.72 | 27.76 | 26.45 | 27.34 | 45,469 | +0.62(+2.31%) |
Dec 05, 2017 | 26.65 | 26.81 | 26.12 | 26.72 | 42,454 | +0.07(+0.28%) |
Dec 04, 2017 | 26.42 | 26.65 | 26.11 | 26.65 | 29,997 | +0.52(+1.97%) |
Dec 01, 2017 | 26.15 | 26.16 | 25.52 | 26.13 | 36,424 | -0.03(-0.11%) |
Nov 30, 2017 | 26.93 | 27.17 | 25.80 | 26.16 | 112,067 | -0.81(-2.99%) |
Nov 29, 2017 | 26.07 | 27.17 | 25.70 | 26.97 | 65,338 | +0.84(+3.23%) |
Nov 28, 2017 | 25.64 | 26.15 | 24.67 | 26.12 | 37,705 | +0.63(+2.46%) |
Nov 27, 2017 | 25.22 | 25.54 | 25.22 | 25.50 | 27,313 | +0.26(+1.04%) |
Nov 24, 2017 | 24.87 | 25.27 | 24.77 | 25.23 | 9,418 | +0.06(+0.22%) |
Nov 22, 2017 | 25.29 | 25.29 | 25.04 | 25.18 | 25,254 | -0.12(-0.48%) |
Nov 21, 2017 | 25.11 | 25.31 | 24.67 | 25.30 | 41,519 | +0.28(+1.12%) |
Nov 20, 2017 | 24.79 | 25.04 | 24.70 | 25.02 | 24,928 | +0.04(+0.15%) |
Nov 17, 2017 | 24.44 | 25.03 | 24.32 | 24.98 | 33,685 | +0.37(+1.48%) |
Nov 16, 2017 | 24.37 | 25.03 | 24.29 | 24.62 | 33,451 | +0.35(+1.43%) |
Nov 15, 2017 | 23.91 | 24.37 | 23.91 | 24.27 | 27,740 | +0.23(+0.97%) |
Nov 14, 2017 | 23.91 | 24.09 | 23.82 | 24.03 | 19,384 | +0.23(+0.95%) |
Nov 13, 2017 | 23.74 | 24.06 | 23.55 | 23.81 | 17,176 | -0.20(-0.82%) |
Nov 10, 2017 | 23.91 | 24.26 | 23.74 | 24.01 | 24,144 | -0.04(-0.16%) |
Nov 09, 2017 | 24.16 | 24.24 | 23.91 | 24.04 | 14,923 | -0.19(-0.77%) |
Nov 08, 2017 | 23.85 | 24.33 | 23.74 | 24.23 | 41,047 | +0.36(+1.49%) |
Nov 07, 2017 | 24.22 | 24.27 | 23.63 | 23.87 | 36,176 | -0.32(-1.32%) |
Nov 06, 2017 | 23.99 | 24.31 | 23.63 | 24.19 | 28,365 | +0.22(+0.90%) |
Nov 03, 2017 | 24.39 | 24.39 | 23.56 | 23.98 | 31,331 | -0.42(-1.73%) |
Nov 02, 2017 | 23.28 | 24.49 | 23.28 | 24.40 | 25,125 | +0.41(+1.72%) |