Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 29.42 | 29.43 | 29.16 | 29.26 | 6,377,201 | +0.07(+0.23%) |
Jan 30, 2018 | 29.36 | 29.38 | 29.18 | 29.20 | 8,140,796 | -0.23(-0.80%) |
Jan 29, 2018 | 29.46 | 29.49 | 29.34 | 29.43 | 4,579,653 | -0.28(-0.93%) |
Jan 26, 2018 | 29.57 | 29.71 | 29.55 | 29.71 | 2,408,572 | +0.19(+0.65%) |
Jan 25, 2018 | 29.85 | 29.86 | 29.45 | 29.51 | 5,117,509 | -0.21(-0.70%) |
Jan 24, 2018 | 29.95 | 29.98 | 29.62 | 29.72 | 5,629,538 | -0.08(-0.25%) |
Jan 23, 2018 | 29.73 | 29.81 | 29.67 | 29.80 | 2,987,456 | +0.16(+0.54%) |
Jan 22, 2018 | 29.49 | 29.65 | 29.43 | 29.64 | 3,210,494 | +0.18(+0.62%) |
Jan 19, 2018 | 29.45 | 29.50 | 29.34 | 29.45 | 3,593,711 | +0.33(+1.12%) |
Jan 18, 2018 | 29.11 | 29.18 | 29.00 | 29.13 | 3,896,966 | +0.17(+0.58%) |
Jan 17, 2018 | 28.92 | 29.06 | 28.79 | 28.96 | 7,101,258 | +0.08(+0.26%) |
Jan 16, 2018 | 29.07 | 29.10 | 28.87 | 28.89 | 3,246,666 | +0.04(+0.14%) |
Jan 12, 2018 | 28.84 | 28.84 | 28.84 | 0 | +0.36(+1.26%) | |
Jan 11, 2018 | 28.39 | 28.50 | 28.33 | 28.48 | 2,692,741 | +0.13(+0.47%) |
Jan 10, 2018 | 28.28 | 28.35 | 5,750,719 | -0.25(-0.88%) | ||
Jan 09, 2018 | 28.60 | 28.62 | 28.50 | 28.60 | 4,275,965 | -0.01(-0.03%) |
Jan 08, 2018 | 28.63 | 28.65 | 28.58 | 28.61 | 3,713,097 | -0.08(-0.29%) |
Jan 05, 2018 | 28.63 | 28.73 | 28.56 | 28.69 | 2,250,327 | +0.29(+1.03%) |
Jan 04, 2018 | 28.43 | 28.52 | 28.38 | 28.40 | 3,460,535 | +0.46(+1.65%) |
Jan 03, 2018 | 27.82 | 27.99 | 27.82 | 27.94 | 3,862,809 | +0.14(+0.51%) |
Jan 02, 2018 | 27.63 | 27.81 | 27.60 | 27.80 | 4,569,252 | +0.20(+0.73%) |
Dec 29, 2017 | 27.60 | 27.60 | 27.60 | 0 | -0.11(-0.39%) | |
Dec 28, 2017 | 27.82 | 27.84 | 27.68 | 27.71 | 5,156,606 | -0.03(-0.09%) |
Dec 27, 2017 | 27.72 | 27.79 | 27.69 | 27.73 | 2,163,794 | +0.07(+0.24%) |
Dec 26, 2017 | 27.72 | 27.75 | 27.63 | 27.67 | 1,388,071 | +0.00(+0.00%) |
Dec 22, 2017 | 27.66 | 27.67 | 27.61 | 27.67 | 10,444,085 | -0.06(-0.21%) |
Dec 21, 2017 | 27.67 | 27.82 | 27.67 | 27.72 | 2,671,584 | +0.02(+0.06%) |
Dec 20, 2017 | 27.85 | 27.87 | 27.66 | 27.71 | 3,248,445 | -0.25(-0.90%) |
Dec 19, 2017 | 28.02 | 28.03 | 27.84 | 27.96 | 4,220,395 | -0.00(-0.02%) |
Dec 18, 2017 | 28.01 | 28.09 | 27.94 | 27.96 | 2,355,283 | +0.43(+1.54%) |
Dec 15, 2017 | 27.50 | 27.58 | 27.43 | 27.54 | 2,593,970 | +0.12(+0.43%) |
Dec 14, 2017 | 27.60 | 27.68 | 27.41 | 27.42 | 2,617,010 | -0.16(-0.57%) |
Dec 13, 2017 | 27.62 | 27.65 | 27.48 | 27.58 | 4,775,902 | +0.01(+0.03%) |
Dec 12, 2017 | 27.50 | 27.59 | 27.48 | 27.57 | 3,096,497 | -0.04(-0.15%) |
Dec 11, 2017 | 27.60 | 27.68 | 27.58 | 27.61 | 1,986,443 | -0.02(-0.06%) |
Dec 08, 2017 | 27.66 | 27.68 | 27.55 | 27.63 | 1,548,886 | +0.10(+0.36%) |
Dec 07, 2017 | 27.40 | 27.60 | 27.37 | 27.53 | 5,378,509 | +0.13(+0.46%) |
Dec 06, 2017 | 27.26 | 27.45 | 27.23 | 27.40 | 4,510,227 | -0.04(-0.15%) |
Dec 05, 2017 | 27.47 | 27.62 | 27.41 | 27.45 | 3,130,633 | -0.12(-0.42%) |
Dec 04, 2017 | 27.68 | 27.70 | 27.51 | 27.56 | 2,326,670 | +0.09(+0.33%) |
Dec 01, 2017 | 27.48 | 27.58 | 27.35 | 27.47 | 5,810,322 | -0.24(-0.87%) |
Nov 30, 2017 | 27.81 | 27.84 | 27.69 | 27.71 | 4,402,280 | +0.09(+0.33%) |
Nov 29, 2017 | 27.83 | 27.86 | 27.58 | 27.62 | 4,186,544 | -0.07(-0.27%) |
Nov 28, 2017 | 27.65 | 27.77 | 27.60 | 27.70 | 1,758,367 | +0.08(+0.30%) |
Nov 27, 2017 | 27.78 | 27.60 | 27.61 | 4,396,582 | -0.17(-0.60%) | |
Nov 24, 2017 | 27.78 | 27.85 | 27.76 | 27.78 | 1,438,392 | +0.42(+1.52%) |
Nov 22, 2017 | 27.57 | 27.58 | 27.25 | 27.36 | 2,438,302 | -0.18(-0.67%) |
Nov 21, 2017 | 27.55 | 27.60 | 27.55 | 27.55 | 1,832,322 | +0.26(+0.95%) |
Nov 20, 2017 | 27.35 | 27.41 | 27.27 | 27.29 | 2,089,930 | +0.02(+0.06%) |
Nov 17, 2017 | 27.39 | 27.39 | 27.24 | 27.27 | 2,175,376 | -0.13(-0.49%) |
Nov 16, 2017 | 27.38 | 27.43 | 27.31 | 27.40 | 5,368,177 | +0.22(+0.80%) |
Nov 15, 2017 | 27.10 | 27.29 | 27.07 | 27.19 | 1,361,526 | -0.20(-0.73%) |
Nov 14, 2017 | 27.30 | 27.40 | 27.23 | 27.39 | 3,896,786 | +0.15(+0.55%) |
Nov 13, 2017 | 27.00 | 27.25 | 26.99 | 27.24 | 2,746,229 | -0.06(-0.21%) |
Nov 10, 2017 | 27.32 | 27.36 | 27.25 | 27.30 | 1,214,445 | -0.07(-0.24%) |
Nov 09, 2017 | 27.33 | 27.41 | 27.21 | 27.36 | 2,537,147 | -0.30(-1.09%) |
Nov 08, 2017 | 27.61 | 27.68 | 27.56 | 27.66 | 2,124,029 | +0.09(+0.33%) |
Nov 07, 2017 | 27.70 | 27.74 | 27.47 | 27.57 | 4,198,295 | -0.23(-0.81%) |
Nov 06, 2017 | 27.74 | 27.80 | 27.72 | 27.80 | 5,465,516 | -0.04(-0.15%) |
Nov 03, 2017 | 27.91 | 27.91 | 27.78 | 27.84 | 2,277,542 | -0.09(-0.33%) |
Nov 02, 2017 | 27.86 | 27.93 | 27.83 | 27.93 | 5,907,876 | +0.13(+0.45%) |