Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.96 | 27.98 | 27.60 | 27.70 | 187,487 | -0.13(-0.48%) |
Jan 30, 2018 | 28.06 | 28.06 | 27.80 | 27.84 | 73,389 | -0.45(-1.60%) |
Jan 29, 2018 | 28.30 | 28.46 | 28.27 | 28.29 | 76,073 | -0.06(-0.22%) |
Jan 26, 2018 | 28.11 | 28.36 | 28.08 | 28.35 | 127,359 | +0.31(+1.11%) |
Jan 25, 2018 | 28.22 | 28.22 | 27.99 | 28.04 | 102,805 | -0.06(-0.22%) |
Jan 24, 2018 | 28.13 | 28.25 | 27.95 | 28.10 | 105,354 | -0.04(-0.13%) |
Jan 23, 2018 | 28.11 | 28.16 | 27.99 | 28.14 | 71,043 | +0.05(+0.19%) |
Jan 22, 2018 | 27.89 | 28.08 | 27.86 | 28.08 | 412,358 | +0.17(+0.61%) |
Jan 19, 2018 | 27.81 | 27.92 | 27.73 | 27.92 | 88,383 | +0.20(+0.71%) |
Jan 18, 2018 | 27.84 | 27.66 | 27.72 | 104,378 | -0.08(-0.29%) | |
Jan 17, 2018 | 27.58 | 27.84 | 27.49 | 27.80 | 168,715 | +0.37(+1.36%) |
Jan 16, 2018 | 27.84 | 27.87 | 27.34 | 27.43 | 87,936 | -0.29(-1.06%) |
Jan 12, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.32(+1.17%) | |
Jan 11, 2018 | 27.22 | 27.40 | 27.22 | 27.40 | 64,052 | +0.24(+0.88%) |
Jan 10, 2018 | 27.22 | 27.03 | 27.16 | 105,559 | +0.04(+0.16%) | |
Jan 09, 2018 | 27.04 | 27.20 | 27.04 | 27.12 | 103,479 | +0.09(+0.33%) |
Jan 08, 2018 | 27.00 | 27.04 | 26.88 | 27.03 | 183,490 | -0.02(-0.07%) |
Jan 05, 2018 | 26.99 | 27.04 | 26.89 | 27.04 | 107,608 | +0.16(+0.60%) |
Jan 04, 2018 | 26.76 | 26.89 | 26.76 | 26.88 | 265,134 | +0.12(+0.47%) |
Jan 03, 2018 | 26.71 | 26.77 | 26.64 | 26.76 | 58,960 | +0.07(+0.27%) |
Jan 02, 2018 | 26.65 | 26.69 | 26.64 | 26.69 | 82,136 | +0.12(+0.44%) |
Dec 29, 2017 | 26.57 | 26.57 | 26.57 | 0 | -0.17(-0.63%) | |
Dec 28, 2017 | 26.70 | 26.75 | 26.67 | 26.74 | 36,644 | +0.04(+0.17%) |
Dec 27, 2017 | 26.74 | 26.74 | 26.66 | 26.70 | 64,907 | -0.01(-0.03%) |
Dec 26, 2017 | 26.75 | 26.78 | 26.69 | 26.71 | 23,376 | -0.04(-0.13%) |
Dec 22, 2017 | 26.80 | 26.80 | 26.66 | 26.74 | 44,083 | -0.04(-0.17%) |
Dec 21, 2017 | 26.80 | 26.86 | 26.74 | 26.79 | 87,943 | +0.10(+0.37%) |
Dec 20, 2017 | 26.84 | 26.84 | 26.60 | 26.69 | 87,147 | +0.02(+0.09%) |
Dec 19, 2017 | 26.77 | 26.77 | 26.65 | 26.66 | 143,247 | -0.03(-0.10%) |
Dec 18, 2017 | 26.69 | 26.70 | 26.63 | 26.69 | 48,666 | +0.25(+0.94%) |
Dec 15, 2017 | 26.49 | 26.57 | 26.34 | 26.44 | 52,557 | +0.21(+0.79%) |
Dec 14, 2017 | 26.44 | 26.44 | 26.21 | 26.23 | 129,914 | -0.14(-0.52%) |
Dec 13, 2017 | 26.51 | 26.51 | 26.37 | 26.37 | 86,672 | -0.08(-0.30%) |
Dec 12, 2017 | 26.32 | 26.52 | 26.32 | 26.45 | 70,108 | +0.13(+0.49%) |
Dec 11, 2017 | 26.37 | 26.40 | 26.32 | 26.32 | 35,680 | -0.06(-0.22%) |
Dec 08, 2017 | 26.30 | 26.38 | 26.22 | 26.38 | 43,868 | +0.25(+0.95%) |
Dec 07, 2017 | 26.05 | 26.18 | 25.98 | 26.13 | 51,862 | +0.07(+0.27%) |
Dec 06, 2017 | 25.99 | 26.13 | 25.99 | 26.06 | 51,891 | -0.04(-0.17%) |
Dec 05, 2017 | 26.35 | 26.35 | 26.08 | 26.10 | 45,217 | -0.20(-0.74%) |
Dec 04, 2017 | 26.31 | 26.45 | 26.28 | 26.30 | 66,031 | +0.25(+0.95%) |
Dec 01, 2017 | 26.16 | 26.16 | 25.82 | 26.05 | 56,075 | -0.10(-0.37%) |
Nov 30, 2017 | 25.99 | 26.31 | 25.99 | 26.15 | 62,390 | +0.16(+0.61%) |
Nov 29, 2017 | 25.79 | 26.05 | 25.76 | 25.99 | 80,628 | +0.27(+1.03%) |
Nov 28, 2017 | 25.32 | 25.76 | 25.29 | 25.72 | 398,011 | +0.46(+1.83%) |
Nov 27, 2017 | 25.33 | 25.37 | 25.24 | 25.26 | 45,155 | -0.06(-0.25%) |
Nov 24, 2017 | 25.35 | 25.35 | 25.28 | 25.32 | 7,573 | +0.02(+0.06%) |
Nov 22, 2017 | 25.47 | 25.47 | 25.30 | 25.31 | 102,983 | -0.11(-0.42%) |
Nov 21, 2017 | 25.46 | 25.46 | 25.37 | 25.41 | 58,624 | +0.10(+0.39%) |
Nov 20, 2017 | 25.24 | 25.33 | 25.22 | 25.32 | 65,706 | +0.11(+0.42%) |
Nov 17, 2017 | 25.21 | 25.24 | 25.16 | 25.21 | 23,740 | +0.02(+0.07%) |
Nov 16, 2017 | 25.09 | 25.23 | 25.08 | 25.19 | 173,078 | +0.20(+0.82%) |
Nov 15, 2017 | 24.88 | 25.06 | 24.78 | 24.99 | 89,237 | +0.01(+0.04%) |
Nov 14, 2017 | 24.87 | 25.00 | 24.87 | 24.98 | 68,461 | -0.02(-0.07%) |
Nov 13, 2017 | 24.92 | 25.04 | 24.92 | 25.00 | 61,726 | +0.00(+0.00%) |
Nov 10, 2017 | 24.93 | 25.00 | 24.92 | 25.00 | 27,568 | +0.01(+0.04%) |
Nov 09, 2017 | 24.98 | 25.06 | 24.84 | 24.99 | 48,761 | -0.13(-0.53%) |
Nov 08, 2017 | 24.97 | 25.14 | 24.96 | 25.12 | 36,275 | +0.14(+0.57%) |
Nov 07, 2017 | 25.08 | 25.19 | 24.95 | 24.98 | 40,375 | -0.16(-0.64%) |
Nov 06, 2017 | 25.04 | 25.17 | 25.04 | 25.14 | 22,607 | +0.01(+0.04%) |
Nov 03, 2017 | 25.11 | 25.13 | 25.03 | 25.13 | 28,328 | +0.02(+0.10%) |
Nov 02, 2017 | 24.98 | 25.13 | 24.94 | 25.10 | 87,564 | +0.07(+0.29%) |