Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.93 | 28.09 | 27.43 | 27.69 | 1,029,888 | -0.04(-0.14%) |
Jan 30, 2018 | 27.92 | 27.99 | 27.79 | 27.73 | 1,036,617 | -0.33(-1.16%) |
Jan 29, 2018 | 28.09 | 28.24 | 27.94 | 28.05 | 588,002 | -0.10(-0.35%) |
Jan 26, 2018 | 28.20 | 28.31 | 27.90 | 28.15 | 374,236 | +0.02(+0.07%) |
Jan 25, 2018 | 28.22 | 28.22 | 27.67 | 28.13 | 467,862 | +0.11(+0.39%) |
Jan 24, 2018 | 28.27 | 28.28 | 27.73 | 28.02 | 509,971 | -0.12(-0.42%) |
Jan 23, 2018 | 27.90 | 28.26 | 27.34 | 28.14 | 1,012,493 | +0.12(+0.42%) |
Jan 22, 2018 | 28.25 | 28.25 | 27.74 | 28.02 | 621,386 | -0.31(-1.08%) |
Jan 19, 2018 | 27.07 | 28.42 | 27.07 | 28.33 | 1,824,358 | +1.18(+4.35%) |
Jan 18, 2018 | 27.11 | 27.35 | 27.07 | 27.15 | 626,922 | -0.07(-0.25%) |
Jan 17, 2018 | 27.28 | 27.31 | 27.10 | 27.22 | 441,841 | +0.04(+0.14%) |
Jan 16, 2018 | 27.64 | 27.91 | 27.09 | 27.18 | 500,318 | -0.25(-0.90%) |
Jan 12, 2018 | 27.42 | 27.42 | 27.42 | 0 | -0.27(-0.96%) | |
Jan 11, 2018 | 26.99 | 28.01 | 26.90 | 27.69 | 1,559,941 | +0.81(+3.00%) |
Jan 10, 2018 | 27.10 | 27.34 | 26.87 | 26.88 | 749,920 | -0.38(-1.41%) |
Jan 09, 2018 | 27.27 | 27.43 | 27.05 | 27.27 | 902,119 | -0.02(-0.07%) |
Jan 08, 2018 | 27.08 | 27.82 | 26.59 | 27.28 | 1,748,694 | +1.35(+5.20%) |
Jan 05, 2018 | 25.78 | 26.08 | 25.77 | 25.94 | 863,105 | -0.01(-0.04%) |
Jan 04, 2018 | 25.95 | 26.08 | 25.83 | 25.95 | 643,641 | +0.12(+0.46%) |
Jan 03, 2018 | 25.51 | 25.83 | 25.48 | 25.83 | 800,501 | +0.24(+0.92%) |
Jan 02, 2018 | 25.79 | 25.88 | 25.51 | 25.59 | 510,369 | -0.04(-0.15%) |
Dec 29, 2017 | 25.63 | 25.63 | 25.63 | 0 | -0.19(-0.73%) | |
Dec 28, 2017 | 25.79 | 25.82 | 25.54 | 25.82 | 300,705 | +0.11(+0.42%) |
Dec 27, 2017 | 25.47 | 25.89 | 25.34 | 25.71 | 488,724 | +0.21(+0.81%) |
Dec 26, 2017 | 25.39 | 25.57 | 25.31 | 25.50 | 503,208 | +0.11(+0.43%) |
Dec 22, 2017 | 25.73 | 25.73 | 25.19 | 25.39 | 553,382 | -0.38(-1.49%) |
Dec 21, 2017 | 25.61 | 26.11 | 25.57 | 25.78 | 1,572,058 | +0.22(+0.85%) |
Dec 20, 2017 | 24.74 | 25.59 | 24.64 | 25.56 | 1,521,155 | +0.95(+3.84%) |
Dec 19, 2017 | 24.41 | 24.68 | 24.36 | 24.62 | 1,260,885 | +0.13(+0.52%) |
Dec 18, 2017 | 24.22 | 24.64 | 24.22 | 24.49 | 857,682 | +0.49(+2.05%) |
Dec 15, 2017 | 23.77 | 24.16 | 23.74 | 23.99 | 1,421,814 | +0.39(+1.67%) |
Dec 14, 2017 | 23.96 | 24.10 | 23.56 | 23.60 | 1,062,612 | -0.35(-1.48%) |
Dec 13, 2017 | 24.19 | 24.48 | 23.95 | 23.96 | 810,175 | -0.21(-0.86%) |
Dec 12, 2017 | 24.31 | 24.38 | 24.14 | 24.16 | 1,156,184 | -0.04(-0.16%) |
Dec 11, 2017 | 24.34 | 24.39 | 24.20 | 24.20 | 811,461 | -0.13(-0.53%) |
Dec 08, 2017 | 24.33 | 24.39 | 24.09 | 24.33 | 749,542 | +0.00(+0.00%) |
Dec 07, 2017 | 24.09 | 24.34 | 23.86 | 1,301,052 | +0.00(+0.00%) | |
Dec 06, 2017 | 24.45 | 24.57 | 24.12 | 24.17 | 617,377 | -0.38(-1.56%) |
Dec 05, 2017 | 24.59 | 24.61 | 24.18 | 24.56 | 1,580,332 | +0.01(+0.04%) |
Dec 04, 2017 | 24.43 | 25.05 | 24.30 | 24.55 | 1,266,967 | +0.40(+1.67%) |
Dec 01, 2017 | 24.57 | 24.57 | 23.76 | 24.14 | 1,057,832 | -0.40(-1.65%) |
Nov 30, 2017 | 24.37 | 24.75 | 24.33 | 24.55 | 1,538,279 | +0.32(+1.30%) |
Nov 29, 2017 | 23.93 | 24.38 | 23.93 | 24.23 | 1,053,575 | +0.32(+1.32%) |
Nov 28, 2017 | 23.61 | 24.01 | 23.39 | 23.92 | 1,464,764 | +0.37(+1.59%) |
Nov 27, 2017 | 23.53 | 23.73 | 23.41 | 23.54 | 694,335 | +0.06(+0.25%) |
Nov 24, 2017 | 23.80 | 23.80 | 23.42 | 23.48 | 153,550 | -0.27(-1.12%) |
Nov 22, 2017 | 23.87 | 23.94 | 23.72 | 23.75 | 538,088 | -0.02(-0.08%) |
Nov 21, 2017 | 23.64 | 23.98 | 23.64 | 23.77 | 677,781 | +0.25(+1.05%) |
Nov 20, 2017 | 23.66 | 23.70 | 23.42 | 23.52 | 620,132 | -0.05(-0.21%) |
Nov 17, 2017 | 23.32 | 23.75 | 23.23 | 23.57 | 932,167 | +0.11(+0.46%) |
Nov 16, 2017 | 22.73 | 23.49 | 22.69 | 23.46 | 1,267,192 | +0.81(+3.57%) |
Nov 15, 2017 | 22.59 | 22.84 | 22.55 | 22.66 | 915,699 | -0.11(-0.48%) |
Nov 14, 2017 | 23.41 | 23.55 | 22.66 | 22.76 | 1,687,708 | -0.83(-3.51%) |
Nov 13, 2017 | 23.62 | 23.72 | 23.50 | 23.59 | 570,248 | -0.15(-0.62%) |
Nov 10, 2017 | 23.95 | 24.11 | 23.69 | 23.74 | 1,242,663 | -0.24(-0.99%) |
Nov 09, 2017 | 23.96 | 24.19 | 23.89 | 23.98 | 630,981 | -0.24(-0.98%) |
Nov 08, 2017 | 24.28 | 24.32 | 24.00 | 24.21 | 711,224 | -0.21(-0.85%) |
Nov 07, 2017 | 24.63 | 24.67 | 24.26 | 24.42 | 520,745 | -0.24(-0.96%) |
Nov 06, 2017 | 24.87 | 24.97 | 24.64 | 24.65 | 720,994 | -0.29(-1.15%) |
Nov 03, 2017 | 24.70 | 25.12 | 24.56 | 24.94 | 903,741 | +0.36(+1.48%) |
Nov 02, 2017 | 24.57 | 25.12 | 24.15 | 24.58 | 1,583,547 | -0.48(-1.93%) |