Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.39 | 28.54 | 28.04 | 28.26 | 104,169 | -0.01(-0.05%) |
Jan 30, 2018 | 28.03 | 28.36 | 27.88 | 28.28 | 133,948 | +0.15(+0.52%) |
Jan 29, 2018 | 28.12 | 28.35 | 27.90 | 28.13 | 123,119 | +0.01(+0.03%) |
Jan 26, 2018 | 27.94 | 28.17 | 27.49 | 28.12 | 131,619 | +0.19(+0.69%) |
Jan 25, 2018 | 28.10 | 28.35 | 27.77 | 27.93 | 182,647 | -0.10(-0.37%) |
Jan 24, 2018 | 28.45 | 28.51 | 27.53 | 28.03 | 426,882 | -0.54(-1.88%) |
Jan 23, 2018 | 28.49 | 28.64 | 28.42 | 28.57 | 80,943 | +0.10(+0.36%) |
Jan 22, 2018 | 28.31 | 28.69 | 28.22 | 28.47 | 96,464 | +0.18(+0.65%) |
Jan 19, 2018 | 28.04 | 28.34 | 28.03 | 28.28 | 118,901 | +0.15(+0.55%) |
Jan 18, 2018 | 28.59 | 28.59 | 28.10 | 28.13 | 114,298 | -0.61(-2.13%) |
Jan 17, 2018 | 28.25 | 28.76 | 28.11 | 28.74 | 179,352 | +0.53(+1.88%) |
Jan 16, 2018 | 28.61 | 28.91 | 28.19 | 28.21 | 137,522 | -0.17(-0.60%) |
Jan 12, 2018 | 28.38 | 28.38 | 28.38 | 0 | -0.05(-0.18%) | |
Jan 11, 2018 | 27.58 | 28.45 | 27.52 | 28.43 | 164,494 | +0.89(+3.24%) |
Jan 10, 2018 | 27.23 | 27.54 | 26.96 | 27.54 | 117,015 | +0.30(+1.11%) |
Jan 09, 2018 | 27.53 | 27.58 | 27.19 | 27.24 | 158,469 | -0.38(-1.36%) |
Jan 08, 2018 | 27.95 | 27.95 | 27.50 | 27.61 | 286,866 | -0.21(-0.74%) |
Jan 05, 2018 | 28.00 | 28.09 | 27.72 | 27.82 | 126,547 | -0.08(-0.29%) |
Jan 04, 2018 | 28.14 | 28.17 | 27.80 | 27.90 | 111,899 | -0.22(-0.79%) |
Jan 03, 2018 | 28.59 | 28.67 | 28.07 | 28.12 | 97,902 | -0.55(-1.93%) |
Jan 02, 2018 | 28.17 | 28.64 | 28.17 | 28.67 | 119,092 | +0.51(+1.81%) |
Dec 29, 2017 | 28.17 | 28.17 | 28.17 | 0 | -0.18(-0.62%) | |
Dec 28, 2017 | 28.42 | 28.50 | 28.05 | 28.34 | 95,512 | -0.04(-0.16%) |
Dec 27, 2017 | 28.62 | 28.62 | 28.19 | 28.39 | 82,687 | -0.08(-0.28%) |
Dec 26, 2017 | 27.91 | 28.68 | 27.91 | 28.47 | 142,850 | +0.61(+2.20%) |
Dec 22, 2017 | 27.92 | 27.96 | 27.66 | 27.86 | 65,193 | +0.13(+0.48%) |
Dec 21, 2017 | 27.72 | 27.77 | 27.46 | 27.72 | 119,910 | +0.17(+0.62%) |
Dec 20, 2017 | 27.64 | 27.80 | 27.46 | 27.55 | 89,047 | +0.07(+0.27%) |
Dec 19, 2017 | 27.88 | 28.17 | 27.42 | 27.48 | 112,597 | -0.50(-1.79%) |
Dec 18, 2017 | 27.94 | 28.36 | 27.81 | 27.98 | 118,749 | +0.13(+0.48%) |
Dec 15, 2017 | 27.05 | 28.06 | 27.05 | 27.85 | 317,742 | +0.81(+3.00%) |
Dec 14, 2017 | 27.28 | 27.28 | 26.89 | 27.04 | 91,073 | -0.31(-1.13%) |
Dec 13, 2017 | 27.48 | 27.63 | 27.25 | 27.35 | 171,020 | -0.09(-0.32%) |
Dec 12, 2017 | 27.41 | 27.63 | 26.93 | 27.44 | 227,517 | +0.55(+2.06%) |
Dec 11, 2017 | 26.79 | 27.02 | 26.67 | 26.88 | 163,932 | +0.31(+1.17%) |
Dec 08, 2017 | 26.73 | 26.73 | 26.49 | 26.57 | 114,671 | +0.00(+0.00%) |
Dec 07, 2017 | 26.48 | 26.73 | 26.33 | 136,344 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.36 | 26.55 | 26.13 | 26.52 | 73,809 | +0.13(+0.47%) |
Dec 05, 2017 | 26.59 | 26.66 | 26.32 | 26.40 | 145,221 | -0.15(-0.56%) |
Dec 04, 2017 | 26.45 | 26.51 | 26.35 | 26.54 | 101,507 | +0.29(+1.12%) |
Dec 01, 2017 | 26.28 | 26.32 | 25.93 | 26.25 | 132,242 | -0.04(-0.14%) |
Nov 30, 2017 | 26.69 | 26.71 | 26.20 | 26.29 | 99,336 | -0.22(-0.83%) |
Nov 29, 2017 | 26.43 | 26.76 | 26.20 | 26.51 | 119,484 | +0.06(+0.22%) |
Nov 28, 2017 | 26.52 | 26.64 | 26.23 | 26.45 | 97,973 | -0.01(-0.03%) |
Nov 27, 2017 | 26.46 | 26.65 | 26.38 | 26.45 | 71,517 | +0.03(+0.11%) |
Nov 24, 2017 | 26.54 | 26.57 | 26.34 | 26.43 | 41,705 | -0.06(-0.22%) |
Nov 22, 2017 | 26.34 | 26.65 | 26.34 | 26.48 | 57,611 | +0.13(+0.48%) |
Nov 21, 2017 | 26.12 | 26.54 | 26.12 | 26.36 | 117,432 | +0.24(+0.93%) |
Nov 20, 2017 | 26.40 | 26.40 | 26.02 | 26.12 | 129,373 | -0.23(-0.87%) |
Nov 17, 2017 | 25.96 | 26.65 | 25.96 | 26.34 | 107,263 | +0.18(+0.70%) |
Nov 16, 2017 | 26.00 | 26.33 | 25.95 | 26.16 | 135,722 | +0.16(+0.62%) |
Nov 15, 2017 | 26.43 | 26.48 | 25.95 | 26.00 | 154,901 | -0.55(-2.06%) |
Nov 14, 2017 | 26.87 | 26.87 | 26.36 | 26.54 | 100,094 | -0.32(-1.21%) |
Nov 13, 2017 | 26.76 | 27.00 | 26.55 | 26.87 | 166,937 | +0.18(+0.68%) |
Nov 10, 2017 | 26.77 | 26.96 | 26.61 | 26.69 | 108,852 | +0.02(+0.08%) |
Nov 09, 2017 | 26.61 | 27.08 | 26.51 | 26.67 | 141,176 | -0.02(-0.08%) |
Nov 08, 2017 | 26.45 | 26.71 | 26.29 | 26.69 | 112,444 | +0.17(+0.65%) |
Nov 07, 2017 | 26.24 | 26.74 | 26.09 | 26.51 | 129,868 | +0.40(+1.52%) |
Nov 06, 2017 | 25.95 | 26.31 | 25.94 | 26.12 | 85,922 | +0.17(+0.64%) |
Nov 03, 2017 | 25.45 | 26.00 | 25.45 | 25.95 | 70,423 | +0.37(+1.44%) |
Nov 02, 2017 | 25.39 | 26.25 | 25.29 | 25.58 | 131,263 | -0.59(-2.26%) |