Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.98 | 28.07 | 27.45 | 27.54 | 62,534 | -0.33(-1.20%) |
Jan 30, 2018 | 27.45 | 28.07 | 26.92 | 27.88 | 79,551 | +0.10(+0.34%) |
Jan 29, 2018 | 27.78 | 27.93 | 27.69 | 27.78 | 47,440 | -0.05(-0.17%) |
Jan 26, 2018 | 28.12 | 28.21 | 27.74 | 27.83 | 39,383 | -0.10(-0.34%) |
Jan 25, 2018 | 28.02 | 28.12 | 27.69 | 27.93 | 55,816 | +0.19(+0.69%) |
Jan 24, 2018 | 28.12 | 28.12 | 27.74 | 27.74 | 38,942 | -0.29(-1.02%) |
Jan 23, 2018 | 27.74 | 28.12 | 27.50 | 28.02 | 64,893 | +0.24(+0.86%) |
Jan 22, 2018 | 27.54 | 27.83 | 27.26 | 27.78 | 57,896 | +0.14(+0.52%) |
Jan 19, 2018 | 26.30 | 27.93 | 26.30 | 27.64 | 86,512 | +1.29(+4.90%) |
Jan 18, 2018 | 26.30 | 26.92 | 25.68 | 26.35 | 141,973 | +0.00(+0.00%) |
Jan 17, 2018 | 26.30 | 26.59 | 26.01 | 26.35 | 115,698 | +0.19(+0.73%) |
Jan 16, 2018 | 26.88 | 27.07 | 25.97 | 26.16 | 90,071 | -0.62(-2.32%) |
Jan 12, 2018 | 26.78 | 26.78 | 26.78 | 0 | -0.43(-1.58%) | |
Jan 11, 2018 | 26.30 | 27.40 | 26.30 | 27.21 | 150,075 | +0.96(+3.64%) |
Jan 10, 2018 | 25.78 | 26.35 | 25.54 | 26.25 | 126,101 | +0.43(+1.67%) |
Jan 09, 2018 | 25.87 | 26.21 | 25.78 | 25.82 | 134,431 | -0.05(-0.18%) |
Jan 08, 2018 | 26.64 | 26.73 | 25.68 | 25.87 | 90,074 | -0.86(-3.22%) |
Jan 05, 2018 | 27.16 | 27.21 | 26.30 | 26.73 | 70,495 | -0.38(-1.41%) |
Jan 04, 2018 | 27.11 | 27.52 | 26.88 | 27.11 | 61,193 | +0.14(+0.53%) |
Jan 03, 2018 | 27.21 | 27.66 | 26.49 | 26.97 | 88,588 | -0.14(-0.53%) |
Jan 02, 2018 | 26.44 | 27.11 | 26.11 | 27.11 | 181,497 | +0.72(+2.72%) |
Dec 29, 2017 | 26.40 | 26.40 | 26.40 | 0 | -0.33(-1.25%) | |
Dec 28, 2017 | 26.44 | 26.78 | 26.35 | 26.73 | 78,355 | +0.29(+1.08%) |
Dec 27, 2017 | 25.82 | 26.59 | 25.75 | 26.44 | 102,615 | +0.62(+2.41%) |
Dec 26, 2017 | 26.11 | 26.16 | 25.78 | 25.82 | 59,570 | -0.19(-0.74%) |
Dec 22, 2017 | 26.40 | 26.44 | 25.92 | 26.01 | 45,571 | -0.43(-1.63%) |
Dec 21, 2017 | 26.11 | 26.68 | 25.79 | 26.44 | 40,999 | +0.38(+1.47%) |
Dec 20, 2017 | 26.25 | 26.25 | 25.87 | 26.06 | 57,860 | +0.00(+0.00%) |
Dec 19, 2017 | 26.73 | 26.97 | 25.58 | 26.06 | 87,239 | -0.62(-2.33%) |
Dec 18, 2017 | 26.40 | 26.73 | 26.16 | 26.68 | 59,029 | +0.38(+1.45%) |
Dec 15, 2017 | 25.87 | 26.59 | 25.87 | 26.30 | 228,105 | +0.48(+1.85%) |
Dec 14, 2017 | 25.92 | 26.06 | 25.68 | 25.82 | 104,362 | -0.05(-0.18%) |
Dec 13, 2017 | 25.87 | 26.49 | 25.82 | 25.87 | 77,128 | +0.00(+0.00%) |
Dec 12, 2017 | 25.39 | 26.78 | 25.39 | 25.87 | 134,028 | +0.43(+1.69%) |
Dec 11, 2017 | 25.58 | 25.97 | 25.34 | 25.44 | 157,159 | -0.24(-0.93%) |
Dec 08, 2017 | 26.30 | 26.40 | 25.61 | 25.68 | 103,098 | -0.57(-2.19%) |
Dec 07, 2017 | 26.68 | 26.73 | 26.16 | 26.25 | 94,606 | -0.38(-1.44%) |
Dec 06, 2017 | 26.92 | 26.92 | 26.44 | 26.64 | 91,887 | +0.24(+0.91%) |
Dec 05, 2017 | 26.92 | 27.07 | 26.25 | 26.40 | 76,130 | -0.38(-1.43%) |
Dec 04, 2017 | 26.40 | 27.35 | 26.40 | 26.78 | 121,473 | +0.72(+2.75%) |
Dec 01, 2017 | 26.83 | 26.83 | 25.78 | 26.06 | 207,329 | -0.67(-2.50%) |
Nov 30, 2017 | 26.88 | 27.02 | 26.64 | 26.73 | 103,302 | +0.02(+0.07%) |
Nov 29, 2017 | 26.71 | 26.86 | 26.33 | 26.71 | 108,065 | +0.05(+0.18%) |
Nov 28, 2017 | 26.62 | 26.81 | 26.38 | 26.66 | 96,773 | +0.05(+0.18%) |
Nov 27, 2017 | 26.14 | 26.86 | 26.00 | 26.62 | 119,782 | +0.43(+1.64%) |
Nov 24, 2017 | 26.19 | 26.43 | 25.85 | 26.19 | 29,109 | +0.05(+0.18%) |
Nov 22, 2017 | 26.47 | 26.52 | 26.14 | 26.14 | 69,329 | -0.33(-1.26%) |
Nov 21, 2017 | 26.47 | 26.71 | 26.24 | 26.47 | 94,401 | +0.14(+0.54%) |
Nov 20, 2017 | 26.04 | 26.33 | 25.95 | 26.33 | 88,523 | +0.38(+1.47%) |
Nov 17, 2017 | 25.71 | 26.28 | 25.71 | 25.95 | 113,276 | +0.05(+0.18%) |
Nov 16, 2017 | 25.81 | 26.38 | 25.76 | 25.90 | 119,573 | +0.19(+0.74%) |
Nov 15, 2017 | 25.09 | 25.76 | 25.00 | 25.71 | 183,870 | +0.38(+1.51%) |
Nov 14, 2017 | 24.85 | 25.38 | 24.62 | 25.33 | 135,230 | +0.38(+1.53%) |
Nov 13, 2017 | 24.90 | 25.09 | 24.35 | 24.95 | 72,718 | -0.10(-0.38%) |
Nov 10, 2017 | 24.47 | 25.19 | 24.38 | 25.04 | 101,639 | +0.48(+1.94%) |
Nov 09, 2017 | 24.61 | 25.23 | 23.80 | 24.57 | 158,963 | -0.38(-1.53%) |
Nov 08, 2017 | 25.42 | 25.76 | 24.57 | 24.95 | 101,071 | -0.62(-2.43%) |
Nov 07, 2017 | 26.71 | 26.76 | 25.57 | 25.57 | 61,373 | -1.24(-4.63%) |
Nov 06, 2017 | 26.90 | 27.14 | 26.76 | 26.81 | 86,475 | -0.05(-0.18%) |
Nov 03, 2017 | 27.43 | 27.57 | 26.43 | 26.86 | 198,081 | -0.43(-1.57%) |
Nov 02, 2017 | 26.19 | 27.62 | 26.19 | 27.29 | 83,587 | -0.19(-0.69%) |