Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.42 | 28.49 | 28.03 | 28.42 | 4,314,622 | +0.00(+0.00%) |
Jan 30, 2018 | 27.84 | 28.61 | 27.84 | 28.42 | 1,036,496 | +0.58(+2.08%) |
Jan 29, 2018 | 27.57 | 28.11 | 27.45 | 27.84 | 1,090,491 | +0.12(+0.42%) |
Jan 26, 2018 | 28.03 | 28.03 | 27.41 | 27.72 | 652,842 | -0.23(-0.83%) |
Jan 25, 2018 | 27.84 | 28.17 | 27.53 | 27.95 | 1,174,914 | +0.15(+0.56%) |
Jan 24, 2018 | 28.49 | 28.49 | 27.49 | 27.80 | 971,899 | -0.54(-1.91%) |
Jan 23, 2018 | 28.26 | 28.49 | 27.80 | 28.34 | 661,670 | -0.08(-0.27%) |
Jan 22, 2018 | 28.38 | 28.46 | 27.99 | 28.42 | 584,173 | +0.00(+0.00%) |
Jan 19, 2018 | 27.88 | 28.42 | 27.88 | 28.42 | 628,954 | +0.42(+1.52%) |
Jan 18, 2018 | 28.46 | 27.95 | 27.99 | 584,770 | -0.39(-1.36%) | |
Jan 17, 2018 | 28.34 | 28.46 | 27.80 | 28.38 | 670,180 | +0.19(+0.69%) |
Jan 16, 2018 | 28.69 | 28.73 | 27.99 | 28.19 | 710,182 | -0.31(-1.08%) |
Jan 12, 2018 | 28.49 | 28.49 | 28.49 | 0 | +0.04(+0.14%) | |
Jan 11, 2018 | 27.72 | 28.49 | 27.68 | 28.46 | 738,080 | +0.81(+2.93%) |
Jan 10, 2018 | 28.19 | 27.65 | 751,517 | +0.58(+2.14%) | ||
Jan 09, 2018 | 27.10 | 27.61 | 27.05 | 27.07 | 676,873 | +0.00(+0.00%) |
Jan 08, 2018 | 26.87 | 27.14 | 26.66 | 27.07 | 636,745 | +0.19(+0.72%) |
Jan 05, 2018 | 26.99 | 27.01 | 26.72 | 26.87 | 601,134 | +0.04(+0.14%) |
Jan 04, 2018 | 27.18 | 27.34 | 26.83 | 26.83 | 582,169 | -0.08(-0.29%) |
Jan 03, 2018 | 26.95 | 27.03 | 26.68 | 26.91 | 711,458 | +0.00(+0.00%) |
Jan 02, 2018 | 27.30 | 26.83 | 26.68 | 26.91 | 843,491 | +0.08(+0.29%) |
Dec 29, 2017 | 26.83 | 26.83 | 26.83 | 0 | -0.39(-1.42%) | |
Dec 28, 2017 | 27.14 | 27.22 | 26.87 | 27.22 | 576,978 | +0.12(+0.43%) |
Dec 27, 2017 | 27.45 | 27.53 | 27.05 | 27.10 | 666,485 | -0.42(-1.54%) |
Dec 26, 2017 | 27.57 | 27.80 | 27.30 | 27.53 | 595,851 | +0.00(+0.00%) |
Dec 22, 2017 | 27.92 | 27.95 | 27.45 | 27.53 | 550,596 | -0.31(-1.11%) |
Dec 21, 2017 | 27.53 | 27.92 | 27.53 | 27.84 | 659,001 | +0.35(+1.26%) |
Dec 20, 2017 | 27.99 | 27.99 | 27.18 | 27.49 | 989,447 | -0.23(-0.84%) |
Dec 19, 2017 | 27.92 | 28.19 | 27.63 | 27.72 | 1,073,690 | -0.12(-0.42%) |
Dec 18, 2017 | 27.57 | 27.88 | 27.44 | 27.84 | 931,661 | +0.50(+1.84%) |
Dec 15, 2017 | 26.53 | 27.76 | 26.53 | 27.34 | 3,370,896 | +0.93(+3.51%) |
Dec 14, 2017 | 27.14 | 27.39 | 26.26 | 26.41 | 1,277,644 | -0.73(-2.70%) |
Dec 13, 2017 | 27.07 | 27.68 | 27.03 | 27.14 | 986,173 | -0.04(-0.14%) |
Dec 12, 2017 | 27.03 | 27.45 | 26.87 | 27.18 | 726,022 | +0.31(+1.15%) |
Dec 11, 2017 | 27.10 | 27.10 | 26.76 | 26.87 | 711,532 | -0.15(-0.57%) |
Dec 08, 2017 | 27.84 | 27.84 | 26.99 | 27.03 | 735,081 | -0.54(-1.96%) |
Dec 07, 2017 | 27.61 | 28.03 | 27.38 | 27.57 | 677,738 | +0.03(+0.11%) |
Dec 06, 2017 | 27.77 | 27.96 | 27.77 | 27.54 | 657,485 | -0.23(-0.83%) |
Dec 05, 2017 | 28.84 | 28.95 | 27.73 | 27.77 | 803,845 | -0.99(-3.46%) |
Dec 04, 2017 | 28.91 | 29.30 | 28.72 | 28.76 | 951,227 | +0.34(+1.21%) |
Dec 01, 2017 | 28.72 | 28.84 | 28.03 | 28.42 | 997,802 | -0.31(-1.07%) |
Nov 30, 2017 | 29.11 | 29.30 | 28.57 | 28.72 | 929,385 | -0.27(-0.92%) |
Nov 29, 2017 | 28.00 | 29.07 | 27.80 | 28.99 | 928,179 | +1.22(+4.41%) |
Nov 28, 2017 | 26.77 | 27.80 | 26.70 | 27.77 | 956,712 | +1.03(+3.86%) |
Nov 27, 2017 | 26.89 | 27.06 | 26.66 | 26.73 | 609,912 | -0.08(-0.29%) |
Nov 24, 2017 | 27.31 | 27.31 | 26.77 | 26.81 | 219,822 | -0.42(-1.54%) |
Nov 22, 2017 | 27.23 | 27.50 | 27.17 | 27.23 | 611,063 | -0.04(-0.14%) |
Nov 21, 2017 | 27.23 | 27.27 | 27.04 | 27.27 | 575,824 | +0.15(+0.56%) |
Nov 20, 2017 | 26.96 | 27.15 | 26.77 | 27.12 | 674,017 | +0.11(+0.42%) |
Nov 17, 2017 | 26.89 | 27.15 | 26.63 | 27.00 | 573,290 | -0.08(-0.28%) |
Nov 16, 2017 | 26.73 | 27.15 | 26.39 | 27.08 | 1,059,350 | +0.38(+1.43%) |
Nov 15, 2017 | 26.24 | 26.93 | 26.20 | 26.70 | 702,212 | +0.04(+0.14%) |
Nov 14, 2017 | 26.31 | 26.70 | 26.31 | 26.66 | 686,643 | +0.08(+0.29%) |
Nov 13, 2017 | 25.85 | 26.58 | 25.70 | 26.58 | 622,375 | +0.46(+1.76%) |
Nov 10, 2017 | 26.12 | 26.35 | 26.01 | 26.12 | 713,365 | +0.08(+0.29%) |
Nov 09, 2017 | 26.16 | 26.39 | 25.70 | 26.05 | 807,036 | -0.27(-1.02%) |
Nov 08, 2017 | 26.39 | 26.39 | 26.05 | 26.31 | 715,310 | -0.27(-1.01%) |
Nov 07, 2017 | 27.46 | 27.78 | 26.54 | 26.58 | 819,476 | -0.88(-3.20%) |
Nov 06, 2017 | 27.42 | 27.61 | 27.31 | 27.46 | 605,350 | -0.08(-0.28%) |
Nov 03, 2017 | 27.61 | 27.69 | 27.35 | 27.54 | 670,354 | -0.08(-0.28%) |
Nov 02, 2017 | 27.23 | 27.65 | 27.00 | 27.61 | 707,109 | +0.31(+1.12%) |