Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.19 | 27.30 | 26.77 | 27.12 | 120,019 | +0.23(+0.86%) |
Jan 30, 2018 | 26.45 | 27.10 | 26.42 | 26.89 | 209,985 | +0.31(+1.17%) |
Jan 29, 2018 | 26.92 | 27.04 | 26.27 | 26.58 | 100,253 | -0.65(-2.39%) |
Jan 26, 2018 | 26.93 | 27.30 | 26.45 | 27.23 | 245,823 | +0.51(+1.91%) |
Jan 25, 2018 | 27.80 | 28.12 | 26.65 | 26.72 | 183,529 | -0.64(-2.34%) |
Jan 24, 2018 | 28.23 | 28.26 | 26.55 | 27.36 | 289,579 | -0.87(-3.08%) |
Jan 23, 2018 | 28.47 | 28.72 | 27.90 | 28.23 | 71,928 | -0.31(-1.09%) |
Jan 22, 2018 | 28.31 | 28.67 | 28.16 | 28.54 | 103,889 | +0.44(+1.57%) |
Jan 19, 2018 | 28.06 | 28.25 | 27.70 | 28.10 | 155,686 | +0.06(+0.21%) |
Jan 18, 2018 | 27.65 | 28.19 | 27.54 | 28.04 | 181,819 | +0.17(+0.61%) |
Jan 17, 2018 | 27.05 | 27.98 | 26.94 | 27.87 | 135,780 | +0.72(+2.65%) |
Jan 16, 2018 | 27.08 | 27.58 | 26.80 | 27.15 | 108,726 | +0.39(+1.46%) |
Jan 12, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.05(+0.19%) | |
Jan 11, 2018 | 27.20 | 27.37 | 26.56 | 26.71 | 119,126 | -0.26(-0.96%) |
Jan 10, 2018 | 27.63 | 26.81 | 26.97 | 150,595 | -0.63(-2.28%) | |
Jan 09, 2018 | 28.50 | 28.50 | 27.29 | 27.60 | 219,743 | -0.65(-2.30%) |
Jan 08, 2018 | 27.94 | 28.34 | 27.58 | 28.25 | 88,990 | +0.03(+0.11%) |
Jan 05, 2018 | 28.15 | 28.37 | 27.90 | 28.22 | 80,113 | +0.37(+1.33%) |
Jan 04, 2018 | 27.80 | 28.30 | 27.68 | 27.85 | 163,190 | +0.53(+1.94%) |
Jan 03, 2018 | 26.88 | 27.45 | 26.88 | 27.32 | 129,717 | +0.71(+2.67%) |
Jan 02, 2018 | 26.32 | 26.59 | 26.16 | 26.61 | 136,215 | +0.70(+2.70%) |
Dec 29, 2017 | 25.91 | 25.91 | 25.91 | 0 | -0.23(-0.88%) | |
Dec 28, 2017 | 26.29 | 26.40 | 26.02 | 26.14 | 85,658 | -0.11(-0.42%) |
Dec 27, 2017 | 26.22 | 26.66 | 26.20 | 26.25 | 97,412 | -0.16(-0.61%) |
Dec 26, 2017 | 26.34 | 26.53 | 26.16 | 26.41 | 95,909 | -0.38(-1.42%) |
Dec 22, 2017 | 26.62 | 26.88 | 26.10 | 26.79 | 76,080 | +0.14(+0.53%) |
Dec 21, 2017 | 27.13 | 27.37 | 26.40 | 26.65 | 98,380 | -0.59(-2.17%) |
Dec 20, 2017 | 27.28 | 27.37 | 27.00 | 27.24 | 82,058 | +0.29(+1.08%) |
Dec 19, 2017 | 27.44 | 27.50 | 26.52 | 26.95 | 120,474 | -0.44(-1.61%) |
Dec 18, 2017 | 26.88 | 27.49 | 26.82 | 27.39 | 144,684 | +0.75(+2.82%) |
Dec 15, 2017 | 26.02 | 26.95 | 25.96 | 26.64 | 128,863 | +0.75(+2.90%) |
Dec 14, 2017 | 25.87 | 26.33 | 25.75 | 25.89 | 108,092 | +0.05(+0.19%) |
Dec 13, 2017 | 25.92 | 26.20 | 25.72 | 25.84 | 117,274 | -0.01(-0.04%) |
Dec 12, 2017 | 26.39 | 26.39 | 25.52 | 25.85 | 190,908 | -0.72(-2.71%) |
Dec 11, 2017 | 26.80 | 27.13 | 26.21 | 26.57 | 157,247 | -0.29(-1.08%) |
Dec 08, 2017 | 27.04 | 27.57 | 26.62 | 26.86 | 154,885 | +0.00(+0.00%) |
Dec 07, 2017 | 26.71 | 27.17 | 26.59 | 26.86 | 128,758 | +0.41(+1.55%) |
Dec 06, 2017 | 26.52 | 25.89 | 26.45 | 136,508 | +0.05(+0.19%) | |
Dec 05, 2017 | 26.20 | 27.20 | 26.03 | 26.40 | 198,944 | +0.31(+1.19%) |
Dec 04, 2017 | 27.56 | 27.58 | 25.80 | 26.09 | 408,843 | -0.73(-2.72%) |
Dec 01, 2017 | 27.58 | 27.71 | 26.28 | 26.82 | 434,017 | -0.99(-3.56%) |
Nov 30, 2017 | 29.37 | 29.45 | 27.50 | 27.81 | 428,616 | -0.33(-1.17%) |
Nov 29, 2017 | 30.14 | 30.23 | 27.27 | 28.14 | 576,495 | -1.88(-6.26%) |
Nov 28, 2017 | 30.00 | 30.49 | 29.00 | 30.02 | 825,917 | +0.47(+1.59%) |
Nov 27, 2017 | 30.89 | 30.99 | 29.31 | 29.55 | 717,112 | -1.83(-5.83%) |
Nov 24, 2017 | 29.87 | 31.88 | 29.83 | 31.38 | 620,451 | +1.90(+6.45%) |
Nov 22, 2017 | 28.42 | 29.89 | 28.11 | 29.48 | 642,458 | +1.17(+4.13%) |
Nov 21, 2017 | 27.81 | 28.50 | 27.74 | 28.31 | 136,516 | +0.66(+2.39%) |
Nov 20, 2017 | 27.40 | 27.89 | 27.37 | 27.65 | 106,113 | +0.45(+1.65%) |
Nov 17, 2017 | 27.50 | 27.72 | 27.22 | 27.20 | 93,282 | -0.36(-1.31%) |
Nov 16, 2017 | 27.20 | 27.70 | 27.13 | 27.56 | 161,694 | +0.44(+1.62%) |
Nov 15, 2017 | 27.27 | 27.62 | 26.80 | 27.12 | 146,529 | -0.60(-2.16%) |
Nov 14, 2017 | 28.09 | 28.30 | 27.38 | 27.72 | 150,193 | -0.07(-0.25%) |
Nov 13, 2017 | 27.89 | 28.02 | 27.33 | 27.79 | 220,770 | +0.30(+1.09%) |
Nov 10, 2017 | 27.40 | 27.75 | 27.12 | 27.49 | 130,801 | +0.08(+0.29%) |
Nov 09, 2017 | 27.66 | 27.88 | 26.94 | 27.41 | 175,980 | -0.58(-2.07%) |
Nov 08, 2017 | 28.18 | 28.35 | 27.14 | 27.99 | 312,019 | -0.01(-0.04%) |
Nov 07, 2017 | 27.71 | 28.10 | 27.53 | 28.00 | 246,612 | +0.31(+1.12%) |
Nov 06, 2017 | 28.08 | 28.40 | 27.06 | 27.69 | 448,893 | +0.21(+0.76%) |
Nov 03, 2017 | 26.96 | 28.21 | 26.88 | 27.48 | 365,377 | +0.58(+2.16%) |
Nov 02, 2017 | 26.34 | 27.33 | 26.16 | 26.90 | 523,888 | +1.13(+4.38%) |