Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.63 | 27.97 | 27.62 | 27.82 | 419,600 | +0.41(+1.50%) |
Jan 30, 2018 | 27.67 | 27.72 | 27.34 | 27.41 | 312,611 | -0.40(-1.45%) |
Jan 29, 2018 | 27.83 | 28.00 | 27.54 | 27.81 | 302,353 | -0.06(-0.21%) |
Jan 26, 2018 | 27.50 | 27.89 | 27.36 | 27.87 | 349,018 | +0.44(+1.59%) |
Jan 25, 2018 | 27.37 | 27.46 | 27.12 | 27.43 | 268,101 | +0.17(+0.63%) |
Jan 24, 2018 | 27.49 | 27.79 | 27.13 | 27.26 | 579,081 | -0.11(-0.41%) |
Jan 23, 2018 | 26.91 | 27.44 | 26.68 | 27.37 | 761,080 | +0.50(+1.88%) |
Jan 22, 2018 | 26.97 | 27.03 | 26.70 | 26.87 | 1,064,889 | +0.00(+0.00%) |
Jan 19, 2018 | 27.09 | 27.29 | 26.85 | 26.87 | 860,075 | -0.19(-0.70%) |
Jan 18, 2018 | 27.60 | 27.78 | 27.02 | 27.06 | 588,060 | -0.54(-1.95%) |
Jan 17, 2018 | 27.47 | 27.81 | 27.47 | 27.60 | 602,453 | +0.16(+0.59%) |
Jan 16, 2018 | 27.55 | 27.83 | 27.34 | 27.43 | 481,904 | -0.03(-0.09%) |
Jan 12, 2018 | 27.46 | 27.46 | 27.46 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.01 | 27.28 | 26.83 | 27.24 | 585,228 | +0.34(+1.27%) |
Jan 10, 2018 | 26.54 | 27.13 | 26.37 | 26.89 | 833,537 | +0.43(+1.62%) |
Jan 09, 2018 | 26.95 | 27.14 | 26.18 | 26.47 | 996,302 | -0.40(-1.50%) |
Jan 08, 2018 | 26.79 | 27.25 | 26.78 | 26.87 | 525,698 | +0.07(+0.26%) |
Jan 05, 2018 | 26.84 | 26.95 | 26.59 | 26.80 | 467,756 | -0.02(-0.06%) |
Jan 04, 2018 | 26.63 | 27.02 | 26.63 | 26.82 | 727,692 | +0.20(+0.74%) |
Jan 03, 2018 | 25.75 | 26.69 | 25.74 | 26.62 | 811,819 | +0.91(+3.53%) |
Jan 02, 2018 | 25.61 | 25.84 | 25.61 | 25.71 | 609,757 | +0.11(+0.43%) |
Dec 29, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.12 | 25.41 | 24.94 | 25.36 | 349,590 | +0.36(+1.44%) |
Dec 27, 2017 | 25.40 | 25.46 | 24.98 | 25.00 | 438,286 | -0.44(-1.71%) |
Dec 26, 2017 | 25.32 | 25.57 | 25.16 | 25.44 | 295,395 | +0.16(+0.64%) |
Dec 22, 2017 | 25.12 | 25.35 | 24.89 | 25.28 | 330,237 | +0.20(+0.78%) |
Dec 21, 2017 | 24.99 | 25.17 | 24.83 | 25.08 | 522,772 | +0.15(+0.58%) |
Dec 20, 2017 | 24.61 | 25.26 | 24.61 | 24.94 | 1,005,453 | +0.32(+1.29%) |
Dec 19, 2017 | 24.80 | 25.08 | 24.57 | 24.62 | 569,581 | -0.15(-0.62%) |
Dec 18, 2017 | 24.88 | 25.19 | 24.69 | 24.77 | 624,805 | -0.03(-0.10%) |
Dec 15, 2017 | 24.62 | 25.04 | 24.51 | 24.80 | 895,707 | +0.26(+1.05%) |
Dec 14, 2017 | 24.35 | 24.55 | 24.23 | 24.54 | 796,500 | +0.26(+1.06%) |
Dec 13, 2017 | 24.12 | 24.43 | 24.01 | 24.29 | 791,425 | +0.13(+0.53%) |
Dec 12, 2017 | 24.70 | 24.74 | 24.12 | 24.16 | 963,941 | -0.50(-2.05%) |
Dec 11, 2017 | 24.49 | 24.74 | 24.37 | 24.66 | 1,250,666 | +0.16(+0.66%) |
Dec 08, 2017 | 24.00 | 24.74 | 23.76 | 24.50 | 2,239,314 | +0.72(+3.02%) |
Dec 07, 2017 | 23.07 | 23.80 | 23.05 | 23.78 | 858,425 | +0.65(+2.81%) |
Dec 06, 2017 | 23.00 | 23.18 | 22.89 | 23.13 | 883,483 | +0.09(+0.41%) |
Dec 05, 2017 | 23.21 | 23.33 | 23.03 | 23.04 | 1,117,406 | -0.14(-0.59%) |
Dec 04, 2017 | 22.47 | 23.17 | 22.47 | 23.17 | 1,309,525 | +1.04(+4.68%) |
Dec 01, 2017 | 22.71 | 22.71 | 21.81 | 22.14 | 1,024,052 | -0.53(-2.34%) |
Nov 30, 2017 | 22.81 | 22.81 | 22.48 | 22.67 | 795,081 | -0.03(-0.11%) |
Nov 29, 2017 | 22.34 | 22.85 | 22.23 | 22.69 | 731,201 | +0.31(+1.38%) |
Nov 28, 2017 | 22.08 | 22.40 | 21.98 | 22.39 | 712,751 | +0.42(+1.91%) |
Nov 27, 2017 | 21.87 | 22.07 | 21.80 | 21.97 | 593,323 | +0.00(+0.00%) |
Nov 24, 2017 | 21.91 | 22.09 | 21.87 | 21.97 | 393,520 | +0.24(+1.10%) |
Nov 22, 2017 | 22.15 | 22.41 | 21.71 | 21.73 | 574,180 | -0.45(-2.03%) |
Nov 21, 2017 | 22.17 | 22.38 | 21.88 | 22.18 | 987,294 | -0.01(-0.04%) |
Nov 20, 2017 | 22.02 | 22.71 | 22.01 | 22.19 | 1,322,865 | +0.70(+3.24%) |
Nov 17, 2017 | 21.29 | 21.89 | 21.22 | 21.49 | 1,142,231 | +0.09(+0.44%) |
Nov 16, 2017 | 21.03 | 21.42 | 21.03 | 21.40 | 998,740 | +0.28(+1.33%) |
Nov 15, 2017 | 21.08 | 21.34 | 20.67 | 21.12 | 1,235,457 | -0.16(-0.76%) |
Nov 14, 2017 | 21.23 | 21.50 | 21.06 | 21.28 | 1,292,346 | -0.06(-0.28%) |
Nov 13, 2017 | 21.09 | 21.50 | 20.46 | 21.34 | 2,185,699 | -0.21(-0.99%) |
Nov 10, 2017 | 23.79 | 23.86 | 21.25 | 21.55 | 3,729,539 | -2.41(-10.07%) |
Nov 09, 2017 | 23.93 | 24.05 | 23.64 | 23.96 | 719,585 | +0.03(+0.14%) |
Nov 08, 2017 | 24.37 | 24.40 | 23.85 | 23.93 | 436,701 | -0.35(-1.43%) |
Nov 07, 2017 | 24.57 | 24.57 | 24.25 | 24.28 | 290,462 | -0.18(-0.73%) |
Nov 06, 2017 | 24.52 | 24.67 | 24.36 | 24.46 | 496,554 | +0.00(+0.00%) |
Nov 03, 2017 | 24.53 | 24.58 | 24.36 | 24.46 | 498,679 | +0.06(+0.24%) |
Nov 02, 2017 | 24.10 | 24.49 | 24.10 | 24.40 | 463,221 | +0.35(+1.45%) |