Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.78 | 28.78 | 28.57 | 28.57 | 5,945 | +0.01(+0.03%) |
Jan 30, 2018 | 28.66 | 28.66 | 28.54 | 28.56 | 15,291 | -0.20(-0.69%) |
Jan 29, 2018 | 28.86 | 28.88 | 28.69 | 28.76 | 5,624 | -0.22(-0.76%) |
Jan 26, 2018 | 28.98 | 29.03 | 28.96 | 28.98 | 37,657 | +0.05(+0.16%) |
Jan 25, 2018 | 29.12 | 29.13 | 28.85 | 28.93 | 22,763 | -0.18(-0.62%) |
Jan 24, 2018 | 29.25 | 29.28 | 28.99 | 29.11 | 17,933 | +0.00(+0.01%) |
Jan 23, 2018 | 29.00 | 29.13 | 29.00 | 29.11 | 10,091 | +0.21(+0.73%) |
Jan 22, 2018 | 28.91 | 28.91 | 28.72 | 28.90 | 52,224 | +0.09(+0.30%) |
Jan 19, 2018 | 28.76 | 28.81 | 28.68 | 28.81 | 5,272 | +0.37(+1.29%) |
Jan 18, 2018 | 28.24 | 28.47 | 28.24 | 28.44 | 5,141 | +0.17(+0.59%) |
Jan 17, 2018 | 28.28 | 28.33 | 28.12 | 28.28 | 2,733 | +0.02(+0.06%) |
Jan 16, 2018 | 28.46 | 28.46 | 28.17 | 28.26 | 15,612 | +0.09(+0.34%) |
Jan 12, 2018 | 28.16 | 28.16 | 28.16 | 0 | +0.34(+1.24%) | |
Jan 11, 2018 | 27.84 | 27.85 | 27.73 | 27.82 | 5,737 | +0.09(+0.34%) |
Jan 10, 2018 | 27.88 | 27.88 | 27.70 | 27.73 | 8,849 | -0.19(-0.68%) |
Jan 09, 2018 | 28.03 | 28.03 | 27.85 | 27.91 | 5,029 | -0.08(-0.28%) |
Jan 08, 2018 | 28.21 | 28.21 | 27.89 | 27.99 | 87,768 | -0.08(-0.29%) |
Jan 05, 2018 | 27.95 | 28.08 | 27.91 | 28.07 | 25,045 | +0.31(+1.10%) |
Jan 04, 2018 | 27.65 | 27.88 | 27.65 | 27.77 | 12,465 | +0.47(+1.72%) |
Jan 03, 2018 | 27.25 | 27.33 | 27.17 | 27.30 | 11,049 | +0.20(+0.74%) |
Jan 02, 2018 | 27.05 | 27.16 | 27.05 | 27.10 | 4,545 | -0.11(-0.41%) |
Dec 29, 2017 | 27.21 | 27.21 | 27.21 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 27.15 | 27.19 | 27.15 | 27.17 | 1,024 | +0.10(+0.37%) |
Dec 27, 2017 | 27.16 | 27.16 | 27.07 | 27.07 | 4,531 | +0.06(+0.23%) |
Dec 26, 2017 | 27.14 | 27.14 | 27.01 | 27.01 | 2,470 | -0.05(-0.18%) |
Dec 22, 2017 | 27.11 | 27.11 | 26.97 | 27.06 | 6,773 | -0.06(-0.22%) |
Dec 21, 2017 | 27.15 | 27.17 | 26.95 | 27.12 | 1,360 | -0.24(-0.89%) |
Dec 20, 2017 | 27.51 | 27.51 | 27.05 | 27.36 | 2,527 | -0.03(-0.13%) |
Dec 19, 2017 | 27.49 | 27.49 | 27.24 | 27.40 | 4,674 | +0.03(+0.13%) |
Dec 18, 2017 | 27.27 | 27.48 | 27.27 | 27.36 | 11,008 | +0.48(+1.80%) |
Dec 15, 2017 | 26.98 | 27.02 | 26.86 | 26.88 | 5,367 | +0.02(+0.09%) |
Dec 14, 2017 | 27.11 | 27.11 | 26.82 | 26.86 | 7,848 | -0.17(-0.61%) |
Dec 13, 2017 | 26.99 | 27.02 | 26.92 | 27.02 | 2,282 | +0.04(+0.16%) |
Dec 12, 2017 | 26.92 | 27.00 | 26.86 | 26.98 | 16,081 | -0.08(-0.28%) |
Dec 11, 2017 | 27.11 | 27.11 | 27.05 | 27.05 | 1,555 | -0.04(-0.16%) |
Dec 08, 2017 | 27.14 | 27.14 | 26.96 | 27.10 | 6,521 | +0.12(+0.45%) |
Dec 07, 2017 | 26.76 | 26.98 | 26.73 | 26.98 | 2,075 | +0.18(+0.68%) |
Dec 06, 2017 | 26.77 | 26.83 | 26.70 | 26.79 | 4,521 | -0.07(-0.27%) |
Dec 05, 2017 | 26.97 | 26.97 | 26.86 | 26.86 | 10,446 | -0.26(-0.95%) |
Dec 04, 2017 | 27.20 | 27.20 | 27.01 | 27.12 | 9,744 | +0.23(+0.84%) |
Dec 01, 2017 | 27.14 | 27.14 | 26.74 | 26.90 | 6,596 | -0.17(-0.61%) |
Nov 30, 2017 | 27.30 | 27.30 | 27.06 | 27.06 | 15,785 | -0.01(-0.03%) |
Nov 29, 2017 | 27.32 | 27.32 | 27.06 | 27.07 | 2,389 | -0.14(-0.51%) |
Nov 28, 2017 | 27.13 | 27.21 | 27.04 | 27.21 | 15,939 | +0.16(+0.60%) |
Nov 27, 2017 | 27.07 | 27.12 | 27.03 | 27.05 | 5,981 | -0.24(-0.88%) |
Nov 24, 2017 | 27.29 | 27.29 | 27.29 | 27.29 | 206,236 | +0.51(+1.90%) |
Nov 22, 2017 | 27.05 | 27.10 | 26.62 | 26.78 | 6,057 | -0.28(-1.05%) |
Nov 21, 2017 | 26.83 | 27.08 | 26.83 | 27.06 | 8,795 | +0.28(+1.05%) |
Nov 20, 2017 | 26.92 | 26.92 | 26.73 | 26.78 | 3,214 | -0.05(-0.18%) |
Nov 17, 2017 | 26.88 | 26.88 | 26.72 | 26.83 | 3,185 | -0.12(-0.45%) |
Nov 16, 2017 | 26.89 | 26.95 | 26.83 | 26.95 | 3,993 | +0.29(+1.09%) |
Nov 15, 2017 | 26.42 | 26.81 | 26.42 | 26.66 | 9,382 | -0.29(-1.08%) |
Nov 14, 2017 | 26.76 | 26.95 | 26.73 | 26.95 | 3,154 | +0.28(+1.04%) |
Nov 13, 2017 | 26.56 | 26.67 | 26.44 | 26.67 | 3,992 | -0.08(-0.29%) |
Nov 10, 2017 | 26.89 | 26.89 | 26.70 | 26.75 | 3,004 | -0.12(-0.46%) |
Nov 09, 2017 | 26.90 | 26.90 | 26.75 | 26.87 | 6,101 | -0.34(-1.23%) |
Nov 08, 2017 | 27.18 | 27.21 | 27.00 | 27.21 | 2,560 | +0.10(+0.38%) |
Nov 07, 2017 | 27.24 | 27.24 | 27.00 | 27.11 | 13,402 | -0.27(-0.98%) |
Nov 06, 2017 | 27.36 | 27.37 | 27.31 | 27.37 | 5,521 | +0.00(+0.00%) |
Nov 03, 2017 | 27.40 | 27.42 | 27.35 | 27.37 | 2,623 | -0.11(-0.41%) |
Nov 02, 2017 | 27.39 | 27.49 | 27.39 | 27.49 | 10,255 | +0.14(+0.51%) |