Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.52 | 27.63 | 27.37 | 27.45 | 1,063,702 | +0.11(+0.42%) |
Jan 30, 2018 | 27.54 | 27.55 | 27.31 | 27.33 | 487,623 | -0.37(-1.35%) |
Jan 29, 2018 | 27.70 | 27.76 | 27.58 | 27.71 | 568,633 | -0.28(-0.99%) |
Jan 26, 2018 | 27.85 | 27.99 | 27.81 | 27.98 | 568,288 | +0.29(+1.06%) |
Jan 25, 2018 | 27.85 | 27.92 | 27.64 | 27.69 | 709,611 | +0.13(+0.47%) |
Jan 24, 2018 | 27.72 | 27.74 | 27.48 | 27.56 | 1,651,662 | -0.06(-0.21%) |
Jan 23, 2018 | 27.58 | 27.63 | 27.48 | 27.62 | 753,097 | -0.02(-0.09%) |
Jan 22, 2018 | 27.52 | 27.68 | 27.47 | 27.64 | 769,135 | +0.26(+0.95%) |
Jan 19, 2018 | 27.42 | 27.46 | 27.24 | 27.38 | 912,604 | +0.18(+0.66%) |
Jan 18, 2018 | 27.18 | 27.24 | 27.11 | 27.20 | 1,124,551 | +0.06(+0.21%) |
Jan 17, 2018 | 27.11 | 27.24 | 26.97 | 27.15 | 1,108,181 | +0.20(+0.75%) |
Jan 16, 2018 | 27.17 | 27.18 | 26.93 | 26.94 | 1,805,212 | +0.06(+0.24%) |
Jan 12, 2018 | 26.88 | 26.88 | 26.88 | 0 | +0.42(+1.60%) | |
Jan 11, 2018 | 26.36 | 26.49 | 26.34 | 26.46 | 719,516 | +0.38(+1.46%) |
Jan 10, 2018 | 26.03 | 26.07 | 923,487 | +0.12(+0.47%) | ||
Jan 09, 2018 | 25.91 | 25.97 | 25.77 | 25.95 | 1,247,861 | +0.12(+0.47%) |
Jan 08, 2018 | 25.81 | 25.84 | 25.76 | 25.83 | 1,204,663 | -0.05(-0.19%) |
Jan 05, 2018 | 25.77 | 25.93 | 25.71 | 25.88 | 842,218 | +0.26(+1.01%) |
Jan 04, 2018 | 25.54 | 25.71 | 25.52 | 25.62 | 2,158,288 | +0.72(+2.90%) |
Jan 03, 2018 | 24.70 | 24.95 | 24.69 | 24.90 | 1,415,832 | +0.01(+0.03%) |
Jan 02, 2018 | 24.77 | 24.90 | 24.74 | 24.89 | 2,303,659 | +0.15(+0.62%) |
Dec 29, 2017 | 24.73 | 24.73 | 24.73 | 0 | -0.19(-0.78%) | |
Dec 28, 2017 | 24.95 | 25.00 | 24.90 | 24.93 | 505,798 | +0.01(+0.03%) |
Dec 27, 2017 | 24.92 | 24.99 | 24.88 | 24.92 | 543,245 | -0.10(-0.39%) |
Dec 26, 2017 | 24.93 | 25.10 | 24.93 | 25.02 | 434,237 | +0.05(+0.20%) |
Dec 22, 2017 | 24.85 | 24.97 | 24.83 | 24.97 | 555,345 | +0.06(+0.26%) |
Dec 21, 2017 | 24.79 | 24.97 | 24.77 | 24.90 | 405,848 | +0.09(+0.36%) |
Dec 20, 2017 | 24.89 | 24.91 | 24.79 | 24.82 | 424,812 | -0.09(-0.36%) |
Dec 19, 2017 | 24.96 | 24.98 | 24.84 | 24.90 | 1,095,286 | -0.02(-0.07%) |
Dec 18, 2017 | 24.89 | 25.04 | 24.88 | 24.92 | 719,015 | +0.38(+1.55%) |
Dec 15, 2017 | 24.59 | 24.64 | 24.47 | 24.54 | 585,380 | -0.10(-0.39%) |
Dec 14, 2017 | 24.91 | 24.96 | 24.63 | 24.64 | 717,178 | -0.32(-1.30%) |
Dec 13, 2017 | 24.99 | 25.04 | 24.87 | 24.96 | 734,997 | -0.23(-0.93%) |
Dec 12, 2017 | 25.16 | 25.24 | 25.12 | 25.20 | 522,801 | -0.13(-0.51%) |
Dec 11, 2017 | 25.33 | 25.36 | 25.28 | 25.33 | 794,306 | -0.01(-0.03%) |
Dec 08, 2017 | 25.29 | 25.37 | 25.24 | 25.33 | 749,702 | +0.32(+1.29%) |
Dec 07, 2017 | 24.93 | 25.11 | 24.91 | 25.01 | 1,419,371 | +0.15(+0.58%) |
Dec 06, 2017 | 24.91 | 24.94 | 24.87 | 24.87 | 1,190,918 | -0.08(-0.32%) |
Dec 05, 2017 | 24.99 | 25.09 | 24.91 | 24.95 | 842,673 | +0.02(+0.10%) |
Dec 04, 2017 | 25.03 | 25.06 | 24.90 | 24.92 | 888,075 | -0.02(-0.06%) |
Dec 01, 2017 | 24.91 | 25.01 | 24.84 | 24.94 | 1,652,533 | -0.12(-0.48%) |
Nov 30, 2017 | 25.18 | 25.22 | 25.05 | 25.06 | 811,423 | +0.15(+0.58%) |
Nov 29, 2017 | 25.05 | 25.09 | 24.91 | 24.91 | 779,371 | -0.04(-0.16%) |
Nov 28, 2017 | 24.91 | 25.01 | 24.87 | 24.95 | 775,240 | +0.06(+0.23%) |
Nov 27, 2017 | 25.03 | 25.03 | 24.88 | 24.90 | 519,821 | -0.27(-1.09%) |
Nov 24, 2017 | 25.24 | 25.25 | 25.16 | 25.17 | 607,456 | +0.30(+1.20%) |
Nov 22, 2017 | 24.91 | 24.97 | 24.79 | 24.87 | 567,735 | +0.16(+0.65%) |
Nov 21, 2017 | 24.72 | 24.79 | 24.69 | 24.71 | 570,022 | +0.22(+0.89%) |
Nov 20, 2017 | 24.53 | 24.57 | 24.46 | 24.49 | 585,584 | -0.03(-0.13%) |
Nov 17, 2017 | 24.50 | 24.61 | 24.48 | 24.53 | 739,205 | -0.12(-0.49%) |
Nov 16, 2017 | 24.59 | 24.67 | 24.53 | 24.65 | 1,149,618 | +0.05(+0.20%) |
Nov 15, 2017 | 24.53 | 24.69 | 24.45 | 24.60 | 707,817 | -0.15(-0.62%) |
Nov 14, 2017 | 24.72 | 24.79 | 24.64 | 24.75 | 797,817 | +0.04(+0.16%) |
Nov 13, 2017 | 24.54 | 24.74 | 24.54 | 24.71 | 1,275,943 | -0.16(-0.65%) |
Nov 10, 2017 | 24.92 | 24.93 | 24.78 | 24.87 | 1,945,441 | -0.03(-0.13%) |
Nov 09, 2017 | 24.84 | 24.95 | 24.78 | 24.91 | 741,347 | -0.11(-0.42%) |
Nov 08, 2017 | 24.96 | 25.07 | 24.89 | 25.01 | 727,917 | -0.11(-0.45%) |
Nov 07, 2017 | 25.24 | 25.31 | 25.07 | 25.12 | 1,120,055 | -0.11(-0.42%) |
Nov 06, 2017 | 25.15 | 25.25 | 25.12 | 25.23 | 375,639 | +0.00(+0.00%) |
Nov 03, 2017 | 25.33 | 25.34 | 25.17 | 25.23 | 999,876 | -0.17(-0.67%) |
Nov 02, 2017 | 25.30 | 25.44 | 25.28 | 25.40 | 1,239,331 | +0.24(+0.96%) |