Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.80 | 28.86 | 28.74 | 28.81 | 16,267 | +0.14(+0.51%) |
Jan 30, 2018 | 28.76 | 28.76 | 28.61 | 28.66 | 25,551 | -0.04(-0.13%) |
Jan 29, 2018 | 28.72 | 28.75 | 28.61 | 28.70 | 25,679 | -0.24(-0.83%) |
Jan 26, 2018 | 28.94 | 28.98 | 28.85 | 28.94 | 58,692 | +0.08(+0.29%) |
Jan 25, 2018 | 28.86 | 29.02 | 28.84 | 28.85 | 38,749 | +0.00(+0.01%) |
Jan 24, 2018 | 28.71 | 28.94 | 28.69 | 28.85 | 32,786 | +0.33(+1.17%) |
Jan 23, 2018 | 28.47 | 28.60 | 28.47 | 28.52 | 15,941 | +0.01(+0.03%) |
Jan 22, 2018 | 28.57 | 28.59 | 28.50 | 28.51 | 39,764 | -0.06(-0.20%) |
Jan 19, 2018 | 28.57 | 28.59 | 28.44 | 28.57 | 13,452 | +0.07(+0.25%) |
Jan 18, 2018 | 28.50 | 28.62 | 28.49 | 28.50 | 12,230 | +0.06(+0.20%) |
Jan 17, 2018 | 28.46 | 28.61 | 28.39 | 28.44 | 51,927 | -0.02(-0.08%) |
Jan 16, 2018 | 28.47 | 28.49 | 28.38 | 28.46 | 60,076 | +0.01(+0.03%) |
Jan 12, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.11(+0.38%) | |
Jan 11, 2018 | 28.18 | 28.37 | 28.18 | 28.34 | 127,010 | +0.18(+0.64%) |
Jan 10, 2018 | 28.19 | 28.16 | 49,566 | +0.01(+0.03%) | ||
Jan 09, 2018 | 28.13 | 28.19 | 28.03 | 28.16 | 31,695 | -0.03(-0.10%) |
Jan 08, 2018 | 28.15 | 28.24 | 28.10 | 28.18 | 145,823 | -0.06(-0.20%) |
Jan 05, 2018 | 28.30 | 28.34 | 28.16 | 28.24 | 123,074 | +0.05(+0.18%) |
Jan 04, 2018 | 28.18 | 28.31 | 28.18 | 28.19 | 135,646 | +0.16(+0.57%) |
Jan 03, 2018 | 28.09 | 28.13 | 28.01 | 28.03 | 54,090 | -0.01(-0.05%) |
Jan 02, 2018 | 27.89 | 28.05 | 27.80 | 28.05 | 586,339 | +0.32(+1.14%) |
Dec 29, 2017 | 27.73 | 27.73 | 27.73 | 0 | +0.16(+0.58%) | |
Dec 28, 2017 | 27.67 | 27.76 | 27.56 | 27.57 | 48,845 | -0.01(-0.03%) |
Dec 27, 2017 | 27.57 | 27.68 | 27.54 | 27.58 | 66,666 | +0.08(+0.29%) |
Dec 26, 2017 | 27.46 | 27.62 | 27.46 | 27.50 | 15,686 | +0.08(+0.29%) |
Dec 22, 2017 | 27.51 | 27.57 | 27.41 | 27.42 | 30,057 | -0.06(-0.21%) |
Dec 21, 2017 | 27.52 | 27.55 | 27.46 | 27.48 | 437,355 | -0.05(-0.18%) |
Dec 20, 2017 | 27.56 | 27.64 | 27.53 | 27.53 | 47,084 | +0.03(+0.10%) |
Dec 19, 2017 | 27.64 | 27.64 | 27.49 | 27.50 | 46,504 | +0.04(+0.13%) |
Dec 18, 2017 | 27.41 | 27.58 | 27.41 | 27.46 | 127,141 | +0.10(+0.37%) |
Dec 15, 2017 | 27.37 | 27.40 | 27.32 | 27.36 | 144,070 | +0.11(+0.40%) |
Dec 14, 2017 | 27.33 | 27.37 | 27.26 | 27.26 | 17,367 | -0.17(-0.63%) |
Dec 13, 2017 | 27.28 | 27.43 | 27.27 | 27.43 | 22,099 | +0.17(+0.63%) |
Dec 12, 2017 | 27.23 | 27.31 | 27.15 | 27.26 | 23,411 | -0.09(-0.31%) |
Dec 11, 2017 | 27.32 | 27.41 | 27.28 | 27.34 | 42,058 | +0.04(+0.13%) |
Dec 08, 2017 | 27.33 | 27.36 | 27.27 | 27.31 | 24,351 | +0.03(+0.11%) |
Dec 07, 2017 | 27.28 | 27.29 | 27.22 | 27.28 | 16,743 | -0.14(-0.52%) |
Dec 06, 2017 | 27.29 | 27.44 | 27.29 | 27.42 | 28,665 | -0.01(-0.05%) |
Dec 05, 2017 | 27.41 | 27.51 | 27.41 | 27.43 | 50,705 | +0.06(+0.24%) |
Dec 04, 2017 | 27.35 | 27.43 | 27.35 | 27.37 | 28,326 | +0.04(+0.13%) |
Dec 01, 2017 | 27.30 | 27.35 | 27.25 | 27.33 | 179,214 | +0.12(+0.45%) |
Nov 30, 2017 | 27.33 | 27.33 | 27.21 | 27.21 | 35,387 | -0.11(-0.42%) |
Nov 29, 2017 | 27.40 | 27.40 | 27.30 | 27.33 | 24,429 | -0.08(-0.29%) |
Nov 28, 2017 | 27.38 | 27.43 | 27.33 | 27.41 | 23,176 | +0.04(+0.13%) |
Nov 27, 2017 | 27.35 | 27.43 | 27.31 | 27.37 | 31,107 | -0.04(-0.16%) |
Nov 24, 2017 | 27.31 | 27.43 | 27.25 | 27.41 | 33,783 | +0.17(+0.63%) |
Nov 22, 2017 | 27.17 | 27.29 | 27.10 | 27.24 | 33,286 | +0.20(+0.74%) |
Nov 21, 2017 | 26.98 | 27.08 | 26.98 | 27.04 | 25,053 | +0.09(+0.32%) |
Nov 20, 2017 | 27.01 | 27.01 | 26.92 | 26.95 | 25,516 | -0.09(-0.34%) |
Nov 17, 2017 | 26.99 | 27.10 | 26.94 | 27.05 | 18,498 | +0.09(+0.35%) |
Nov 16, 2017 | 26.90 | 27.00 | 26.82 | 26.95 | 23,087 | +0.21(+0.78%) |
Nov 15, 2017 | 26.77 | 26.89 | 26.72 | 26.75 | 186,677 | -0.04(-0.16%) |
Nov 14, 2017 | 26.80 | 26.82 | 26.73 | 26.79 | 48,001 | -0.06(-0.21%) |
Nov 13, 2017 | 26.67 | 26.86 | 26.65 | 26.85 | 19,910 | -0.07(-0.27%) |
Nov 10, 2017 | 26.86 | 26.94 | 26.85 | 26.92 | 22,514 | -0.02(-0.08%) |
Nov 09, 2017 | 26.88 | 26.99 | 26.88 | 26.94 | 36,292 | -0.04(-0.13%) |
Nov 08, 2017 | 26.91 | 27.00 | 26.90 | 26.98 | 64,450 | +0.06(+0.21%) |
Nov 07, 2017 | 26.95 | 27.02 | 26.86 | 26.92 | 14,689 | -0.14(-0.50%) |
Nov 06, 2017 | 26.88 | 27.08 | 26.88 | 27.05 | 17,294 | +0.26(+0.96%) |
Nov 03, 2017 | 27.04 | 27.04 | 26.79 | 26.80 | 34,972 | -0.34(-1.24%) |
Nov 02, 2017 | 27.03 | 27.18 | 27.03 | 27.13 | 37,061 | +0.15(+0.56%) |