Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.22 | 28.37 | 27.85 | 27.99 | 2,785,317 | +0.27(+0.96%) |
Jan 30, 2018 | 27.68 | 27.81 | 27.49 | 27.73 | 2,893,489 | -0.13(-0.46%) |
Jan 29, 2018 | 28.14 | 28.19 | 27.83 | 27.85 | 2,577,161 | -0.56(-1.97%) |
Jan 26, 2018 | 28.03 | 28.42 | 27.93 | 28.42 | 1,690,028 | +0.40(+1.44%) |
Jan 25, 2018 | 28.08 | 28.44 | 27.93 | 28.01 | 3,181,997 | +0.11(+0.39%) |
Jan 24, 2018 | 27.24 | 27.99 | 27.20 | 27.90 | 1,981,644 | +1.24(+4.67%) |
Jan 23, 2018 | 26.67 | 26.73 | 26.50 | 26.66 | 3,671,595 | -0.39(-1.44%) |
Jan 22, 2018 | 26.81 | 27.06 | 26.74 | 27.05 | 1,984,711 | +0.13(+0.48%) |
Jan 19, 2018 | 26.90 | 26.93 | 26.73 | 26.92 | 1,230,544 | +0.14(+0.54%) |
Jan 18, 2018 | 26.66 | 26.80 | 26.61 | 26.78 | 4,799,036 | +0.15(+0.57%) |
Jan 17, 2018 | 26.33 | 26.70 | 26.24 | 26.62 | 2,037,900 | +0.43(+1.65%) |
Jan 16, 2018 | 26.29 | 26.31 | 26.14 | 26.19 | 1,104,503 | +0.06(+0.25%) |
Jan 12, 2018 | 26.13 | 26.13 | 26.13 | 0 | +0.17(+0.64%) | |
Jan 11, 2018 | 25.57 | 25.99 | 25.55 | 25.96 | 905,018 | +0.43(+1.69%) |
Jan 10, 2018 | 25.69 | 25.47 | 25.53 | 1,336,812 | -0.17(-0.64%) | |
Jan 09, 2018 | 25.88 | 25.88 | 25.67 | 25.70 | 1,482,870 | -0.19(-0.72%) |
Jan 08, 2018 | 25.89 | 25.98 | 25.85 | 25.88 | 3,459,545 | -0.09(-0.33%) |
Jan 05, 2018 | 25.67 | 25.97 | 25.60 | 25.97 | 802,457 | +0.28(+1.09%) |
Jan 04, 2018 | 25.80 | 25.91 | 25.66 | 25.69 | 1,939,202 | +0.09(+0.34%) |
Jan 03, 2018 | 25.47 | 25.62 | 25.37 | 25.60 | 812,585 | +0.27(+1.08%) |
Jan 02, 2018 | 25.02 | 25.36 | 24.98 | 25.33 | 2,416,601 | +0.75(+3.04%) |
Dec 29, 2017 | 24.58 | 24.58 | 24.58 | 0 | +0.15(+0.62%) | |
Dec 28, 2017 | 24.39 | 24.46 | 24.34 | 24.43 | 1,757,250 | +0.22(+0.92%) |
Dec 27, 2017 | 24.34 | 24.35 | 24.19 | 24.21 | 1,228,531 | +0.04(+0.18%) |
Dec 26, 2017 | 24.06 | 24.21 | 24.05 | 24.16 | 430,490 | +0.12(+0.51%) |
Dec 22, 2017 | 24.09 | 24.16 | 23.96 | 24.04 | 636,962 | -0.03(-0.12%) |
Dec 21, 2017 | 23.91 | 24.25 | 23.91 | 24.07 | 973,280 | +0.19(+0.80%) |
Dec 20, 2017 | 23.86 | 23.99 | 23.80 | 23.88 | 934,409 | +0.09(+0.39%) |
Dec 19, 2017 | 23.89 | 23.94 | 23.66 | 23.79 | 612,396 | -0.16(-0.68%) |
Dec 18, 2017 | 23.80 | 24.05 | 23.74 | 23.95 | 3,442,624 | +0.67(+2.88%) |
Dec 15, 2017 | 23.39 | 23.39 | 23.22 | 23.28 | 722,925 | +0.16(+0.68%) |
Dec 14, 2017 | 23.22 | 23.32 | 23.12 | 23.12 | 1,942,296 | -0.22(-0.95%) |
Dec 13, 2017 | 23.64 | 23.72 | 23.29 | 23.34 | 909,791 | -0.29(-1.24%) |
Dec 12, 2017 | 23.06 | 23.68 | 22.90 | 23.64 | 1,519,902 | +0.35(+1.50%) |
Dec 11, 2017 | 23.30 | 23.41 | 23.26 | 23.29 | 1,663,505 | +0.05(+0.21%) |
Dec 08, 2017 | 23.32 | 23.37 | 23.13 | 23.24 | 3,420,790 | +0.16(+0.68%) |
Dec 07, 2017 | 22.82 | 23.14 | 22.70 | 23.08 | 950,778 | -0.35(-1.49%) |
Dec 06, 2017 | 23.47 | 23.52 | 23.19 | 23.43 | 923,682 | -0.04(-0.18%) |
Dec 05, 2017 | 23.81 | 23.84 | 23.40 | 23.47 | 1,125,345 | -0.16(-0.66%) |
Dec 04, 2017 | 23.72 | 23.83 | 23.53 | 23.63 | 1,116,962 | +0.19(+0.79%) |
Dec 01, 2017 | 23.37 | 23.51 | 23.27 | 23.44 | 1,003,208 | +0.22(+0.95%) |
Nov 30, 2017 | 23.58 | 23.64 | 23.21 | 23.22 | 2,275,001 | -0.53(-2.25%) |
Nov 29, 2017 | 24.09 | 24.09 | 23.75 | 23.76 | 1,067,678 | -0.50(-2.06%) |
Nov 28, 2017 | 24.19 | 24.37 | 24.07 | 24.26 | 685,048 | +0.23(+0.95%) |
Nov 27, 2017 | 24.13 | 24.16 | 23.97 | 24.03 | 700,066 | -0.21(-0.85%) |
Nov 24, 2017 | 24.35 | 24.37 | 24.24 | 24.24 | 1,050,773 | -0.14(-0.56%) |
Nov 22, 2017 | 24.28 | 24.42 | 24.24 | 24.37 | 2,059,081 | +0.17(+0.71%) |
Nov 21, 2017 | 24.08 | 24.40 | 24.03 | 24.20 | 2,110,465 | +0.28(+1.16%) |
Nov 20, 2017 | 23.90 | 24.01 | 23.67 | 23.92 | 1,811,367 | -0.11(-0.44%) |
Nov 17, 2017 | 23.64 | 24.08 | 23.64 | 24.03 | 3,146,911 | +0.42(+1.78%) |
Nov 16, 2017 | 23.45 | 23.69 | 23.38 | 23.61 | 3,187,855 | +0.48(+2.10%) |
Nov 15, 2017 | 22.92 | 23.19 | 22.81 | 23.12 | 2,686,950 | +0.02(+0.09%) |
Nov 14, 2017 | 23.56 | 23.58 | 23.07 | 23.10 | 1,753,518 | -0.49(-2.08%) |
Nov 13, 2017 | 23.49 | 23.69 | 23.43 | 23.59 | 2,714,800 | -0.04(-0.15%) |
Nov 10, 2017 | 23.81 | 23.85 | 23.61 | 23.63 | 1,185,160 | -0.39(-1.63%) |
Nov 09, 2017 | 24.02 | 24.18 | 23.89 | 24.02 | 960,897 | -0.29(-1.20%) |
Nov 08, 2017 | 24.10 | 24.31 | 23.96 | 24.31 | 2,388,778 | +0.38(+1.61%) |
Nov 07, 2017 | 24.28 | 24.29 | 23.85 | 23.93 | 2,010,299 | -0.48(-1.99%) |
Nov 06, 2017 | 24.01 | 24.41 | 23.96 | 24.41 | 1,419,970 | +0.55(+2.30%) |
Nov 03, 2017 | 24.16 | 24.20 | 23.57 | 23.86 | 2,997,591 | -0.24(-0.98%) |
Nov 02, 2017 | 24.04 | 24.15 | 23.89 | 24.10 | 1,587,156 | +0.01(+0.06%) |