Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.45 | 26.71 | 26.33 | 26.62 | 3,165 | -0.04(-0.14%) |
Jan 30, 2018 | 26.55 | 26.66 | 26.55 | 26.66 | 7,429 | +0.35(+1.35%) |
Jan 29, 2018 | 26.13 | 26.37 | 26.13 | 26.30 | 38,071 | +0.55(+2.12%) |
Jan 26, 2018 | 26.09 | 26.09 | 25.76 | 25.76 | 3,837 | -0.51(-1.95%) |
Jan 25, 2018 | 25.70 | 26.27 | 25.70 | 26.27 | 3,327 | +0.23(+0.90%) |
Jan 24, 2018 | 25.87 | 26.14 | 25.81 | 26.03 | 5,749 | -0.23(-0.86%) |
Jan 23, 2018 | 26.28 | 26.36 | 26.14 | 26.26 | 9,669 | -0.01(-0.05%) |
Jan 22, 2018 | 26.53 | 26.54 | 26.25 | 26.27 | 5,922 | -0.36(-1.37%) |
Jan 19, 2018 | 26.56 | 26.88 | 26.56 | 26.64 | 5,415 | -0.29(-1.07%) |
Jan 18, 2018 | 27.08 | 27.08 | 26.86 | 26.93 | 5,825 | -0.03(-0.11%) |
Jan 17, 2018 | 27.16 | 27.21 | 26.74 | 26.95 | 10,473 | -0.17(-0.64%) |
Jan 16, 2018 | 27.06 | 27.18 | 26.97 | 27.13 | 9,861 | -0.15(-0.55%) |
Jan 12, 2018 | 27.28 | 27.28 | 27.28 | 0 | -0.65(-2.32%) | |
Jan 11, 2018 | 28.17 | 28.17 | 27.92 | 27.92 | 1,868 | -0.31(-1.09%) |
Jan 10, 2018 | 28.26 | 28.26 | 28.23 | 28.23 | 1,734 | +0.13(+0.48%) |
Jan 09, 2018 | 28.23 | 28.28 | 28.09 | 28.09 | 2,165 | -0.13(-0.48%) |
Jan 08, 2018 | 28.19 | 28.27 | 28.19 | 28.23 | 5,770 | +0.22(+0.79%) |
Jan 05, 2018 | 28.16 | 28.36 | 28.01 | 28.01 | 3,674 | -0.44(-1.55%) |
Jan 04, 2018 | 28.63 | 28.63 | 28.42 | 28.45 | 6,031 | -0.61(-2.11%) |
Jan 03, 2018 | 29.30 | 29.30 | 29.06 | 29.06 | 3,111 | -0.30(-1.03%) |
Jan 02, 2018 | 29.47 | 29.49 | 29.47 | 29.36 | 2,584 | -0.31(-1.05%) |
Dec 29, 2017 | 29.67 | 29.67 | 29.67 | 0 | -0.01(-0.04%) | |
Dec 28, 2017 | 29.66 | 29.73 | 29.60 | 29.68 | 2,553 | -0.22(-0.75%) |
Dec 27, 2017 | 29.94 | 30.02 | 29.85 | 29.91 | 1,820 | -0.26(-0.87%) |
Dec 26, 2017 | 30.51 | 30.51 | 30.00 | 30.17 | 2,423 | +0.07(+0.22%) |
Dec 22, 2017 | 30.24 | 30.26 | 30.11 | 30.11 | 1,062 | +0.00(+0.00%) |
Dec 21, 2017 | 30.39 | 30.39 | 30.02 | 30.11 | 2,548 | -0.31(-1.01%) |
Dec 20, 2017 | 30.23 | 30.41 | 30.23 | 30.41 | 5,322 | +0.27(+0.89%) |
Dec 19, 2017 | 29.81 | 30.34 | 29.81 | 30.14 | 2,425 | -0.05(-0.16%) |
Dec 18, 2017 | 30.27 | 30.27 | 30.00 | 30.19 | 8,812 | -0.75(-2.41%) |
Dec 15, 2017 | 30.97 | 31.17 | 30.89 | 30.94 | 6,198 | -0.01(-0.03%) |
Dec 14, 2017 | 30.54 | 30.95 | 30.54 | 30.95 | 7,544 | +0.34(+1.10%) |
Dec 13, 2017 | 30.72 | 30.80 | 30.60 | 30.61 | 1,068 | -0.10(-0.31%) |
Dec 12, 2017 | 30.90 | 30.90 | 30.71 | 30.71 | 1,310 | -0.06(-0.20%) |
Dec 11, 2017 | 30.88 | 30.90 | 30.72 | 30.77 | 2,008 | -0.07(-0.23%) |
Dec 08, 2017 | 30.90 | 30.94 | 30.75 | 30.84 | 1,603 | -0.44(-1.41%) |
Dec 07, 2017 | 31.28 | 31.28 | 31.27 | 31.28 | 958 | -0.06(-0.18%) |
Dec 06, 2017 | 31.32 | 31.36 | 31.26 | 31.34 | 6,334 | +0.08(+0.25%) |
Dec 05, 2017 | 30.97 | 31.28 | 30.97 | 31.26 | 1,503 | +0.27(+0.86%) |
Dec 04, 2017 | 30.80 | 31.00 | 30.80 | 31.00 | 8,108 | +0.12(+0.40%) |
Dec 01, 2017 | 30.99 | 30.99 | 30.84 | 30.87 | 3,452 | +0.22(+0.71%) |
Nov 30, 2017 | 30.47 | 30.66 | 30.47 | 30.66 | 907 | -0.14(-0.45%) |
Nov 29, 2017 | 30.48 | 30.87 | 30.45 | 30.80 | 1,435 | +0.22(+0.72%) |
Nov 28, 2017 | 30.81 | 30.81 | 30.53 | 30.57 | 9,260 | -0.31(-0.99%) |
Nov 27, 2017 | 30.51 | 30.96 | 30.51 | 30.88 | 1,164 | +0.34(+1.10%) |
Nov 24, 2017 | 30.58 | 30.61 | 30.41 | 30.55 | 6,979 | -0.56(-1.79%) |
Nov 22, 2017 | 30.89 | 31.16 | 30.89 | 31.10 | 1,600 | -0.18(-0.56%) |
Nov 21, 2017 | 31.26 | 31.49 | 31.19 | 31.28 | 6,624 | -0.43(-1.34%) |
Nov 20, 2017 | 31.68 | 31.72 | 31.56 | 31.71 | 2,969 | -0.05(-0.15%) |
Nov 17, 2017 | 31.91 | 31.91 | 31.75 | 31.75 | 2,062 | +0.15(+0.48%) |
Nov 16, 2017 | 31.75 | 31.76 | 31.60 | 31.60 | 3,085 | -0.45(-1.39%) |
Nov 15, 2017 | 32.22 | 32.27 | 31.96 | 32.05 | 11,119 | +0.26(+0.81%) |
Nov 14, 2017 | 31.85 | 32.07 | 31.73 | 31.79 | 12,361 | -0.33(-1.02%) |
Nov 13, 2017 | 32.45 | 32.45 | 32.04 | 32.12 | 4,616 | +0.39(+1.24%) |
Nov 10, 2017 | 31.62 | 31.72 | 31.62 | 31.72 | 2,108 | -0.04(-0.13%) |
Nov 09, 2017 | 31.63 | 31.77 | 31.55 | 31.77 | 2,818 | +0.66(+2.11%) |
Nov 08, 2017 | 31.22 | 31.30 | 31.09 | 31.11 | 2,409 | -0.02(-0.08%) |
Nov 07, 2017 | 30.89 | 31.16 | 30.87 | 31.13 | 9,790 | +0.49(+1.59%) |
Nov 06, 2017 | 30.80 | 30.80 | 30.63 | 30.65 | 12,497 | -0.15(-0.48%) |
Nov 03, 2017 | 30.79 | 30.83 | 30.72 | 30.79 | 2,356 | +0.16(+0.53%) |
Nov 02, 2017 | 30.86 | 30.86 | 30.63 | 30.63 | 2,717 | -0.10(-0.31%) |