Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.19 | 29.46 | 28.19 | 28.66 | 1,239,119 | +0.65(+2.33%) |
Jan 30, 2018 | 28.00 | 28.12 | 28.00 | 28.01 | 261,537 | -0.22(-0.79%) |
Jan 29, 2018 | 28.32 | 28.53 | 27.95 | 28.23 | 359,038 | -0.16(-0.55%) |
Jan 26, 2018 | 28.68 | 28.97 | 28.34 | 28.39 | 409,776 | -0.14(-0.49%) |
Jan 25, 2018 | 28.50 | 28.71 | 28.12 | 28.53 | 402,497 | +0.20(+0.70%) |
Jan 24, 2018 | 28.27 | 28.52 | 28.06 | 28.33 | 497,350 | +0.16(+0.56%) |
Jan 23, 2018 | 28.14 | 28.32 | 27.84 | 28.18 | 686,258 | +0.03(+0.12%) |
Jan 22, 2018 | 27.96 | 28.21 | 27.71 | 28.14 | 658,988 | +0.18(+0.65%) |
Jan 19, 2018 | 27.80 | 28.05 | 27.64 | 27.96 | 656,566 | +0.07(+0.24%) |
Jan 18, 2018 | 28.11 | 28.27 | 27.81 | 27.90 | 392,846 | -0.26(-0.94%) |
Jan 17, 2018 | 28.23 | 28.43 | 27.96 | 28.16 | 416,964 | -0.01(-0.03%) |
Jan 16, 2018 | 28.59 | 28.96 | 28.15 | 28.17 | 444,038 | -0.28(-0.99%) |
Jan 12, 2018 | 28.45 | 28.45 | 28.45 | 0 | +0.02(+0.06%) | |
Jan 11, 2018 | 28.19 | 28.57 | 28.15 | 28.43 | 525,486 | +0.26(+0.91%) |
Jan 10, 2018 | 27.74 | 28.19 | 27.67 | 28.18 | 408,058 | +0.21(+0.77%) |
Jan 09, 2018 | 28.33 | 28.33 | 27.49 | 27.96 | 669,123 | -0.37(-1.31%) |
Jan 08, 2018 | 28.14 | 28.46 | 27.93 | 28.33 | 629,727 | +0.27(+0.97%) |
Jan 05, 2018 | 27.29 | 28.08 | 27.22 | 28.06 | 515,687 | +0.90(+3.31%) |
Jan 04, 2018 | 26.99 | 27.27 | 26.90 | 27.16 | 502,508 | +0.18(+0.67%) |
Jan 03, 2018 | 27.68 | 27.68 | 26.97 | 26.98 | 716,455 | -0.73(-2.65%) |
Jan 02, 2018 | 27.90 | 28.19 | 27.59 | 27.71 | 940,367 | -0.13(-0.47%) |
Dec 29, 2017 | 27.85 | 27.85 | 27.85 | 0 | -0.64(-2.26%) | |
Dec 28, 2017 | 28.43 | 28.61 | 28.30 | 28.49 | 375,855 | +0.08(+0.29%) |
Dec 27, 2017 | 28.47 | 28.60 | 28.26 | 28.41 | 481,677 | -0.07(-0.26%) |
Dec 26, 2017 | 28.36 | 28.80 | 28.24 | 28.48 | 657,137 | +0.17(+0.61%) |
Dec 22, 2017 | 28.46 | 28.46 | 28.01 | 28.31 | 1,188,685 | -0.07(-0.26%) |
Dec 21, 2017 | 27.65 | 28.50 | 27.39 | 28.38 | 1,447,320 | +0.79(+2.87%) |
Dec 20, 2017 | 27.73 | 27.90 | 27.48 | 27.59 | 1,047,113 | -0.12(-0.42%) |
Dec 19, 2017 | 27.68 | 27.77 | 27.49 | 27.71 | 523,132 | +0.03(+0.12%) |
Dec 18, 2017 | 27.18 | 27.73 | 27.17 | 27.67 | 699,124 | +0.77(+2.85%) |
Dec 15, 2017 | 26.39 | 27.05 | 26.32 | 26.91 | 1,170,028 | +0.51(+1.94%) |
Dec 14, 2017 | 27.34 | 27.37 | 26.33 | 26.39 | 850,175 | -0.83(-3.03%) |
Dec 13, 2017 | 27.10 | 27.49 | 27.02 | 27.22 | 1,144,701 | +0.23(+0.86%) |
Dec 12, 2017 | 26.79 | 27.08 | 26.72 | 26.99 | 598,123 | +0.21(+0.77%) |
Dec 11, 2017 | 26.33 | 26.96 | 26.30 | 26.78 | 517,072 | +0.47(+1.79%) |
Dec 08, 2017 | 26.09 | 26.68 | 25.92 | 26.31 | 685,090 | +0.42(+1.63%) |
Dec 07, 2017 | 25.80 | 26.01 | 25.73 | 25.89 | 502,085 | +0.01(+0.03%) |
Dec 06, 2017 | 26.02 | 26.14 | 25.74 | 25.88 | 531,716 | -0.17(-0.67%) |
Dec 05, 2017 | 26.08 | 26.31 | 25.98 | 26.06 | 730,219 | -0.13(-0.50%) |
Dec 04, 2017 | 25.87 | 26.34 | 25.85 | 26.19 | 739,887 | +0.51(+1.99%) |
Dec 01, 2017 | 25.55 | 25.75 | 25.48 | 25.68 | 994,341 | +0.21(+0.84%) |
Nov 30, 2017 | 25.28 | 25.51 | 25.12 | 25.46 | 477,659 | +0.27(+1.08%) |
Nov 29, 2017 | 25.25 | 25.33 | 24.87 | 25.19 | 715,877 | -0.06(-0.23%) |
Nov 28, 2017 | 24.86 | 25.47 | 24.68 | 25.25 | 1,885,732 | +1.06(+4.40%) |
Nov 27, 2017 | 24.40 | 23.78 | 24.18 | 602,598 | +0.37(+1.56%) | |
Nov 24, 2017 | 23.71 | 23.84 | 23.62 | 23.81 | 290,881 | +0.15(+0.63%) |
Nov 22, 2017 | 23.49 | 23.70 | 23.39 | 23.66 | 532,960 | +0.29(+1.24%) |
Nov 21, 2017 | 23.37 | 23.56 | 23.20 | 23.37 | 588,518 | +0.01(+0.04%) |
Nov 20, 2017 | 23.23 | 23.47 | 23.23 | 23.37 | 314,220 | +0.16(+0.68%) |
Nov 17, 2017 | 22.80 | 23.22 | 22.80 | 23.21 | 490,937 | +0.37(+1.63%) |
Nov 16, 2017 | 22.35 | 22.90 | 22.35 | 22.84 | 1,003,352 | +0.51(+2.29%) |
Nov 15, 2017 | 22.00 | 22.59 | 21.81 | 22.33 | 1,103,600 | +0.16(+0.71%) |
Nov 14, 2017 | 21.73 | 22.35 | 21.72 | 22.17 | 680,479 | +0.30(+1.36%) |
Nov 13, 2017 | 21.67 | 22.07 | 21.62 | 21.87 | 829,855 | +0.10(+0.45%) |
Nov 10, 2017 | 21.67 | 21.96 | 21.64 | 21.77 | 1,181,266 | -0.02(-0.08%) |
Nov 09, 2017 | 21.49 | 22.04 | 21.27 | 21.79 | 1,208,116 | +0.02(+0.08%) |
Nov 08, 2017 | 20.75 | 22.46 | 20.48 | 21.77 | 2,325,618 | +1.42(+6.99%) |
Nov 07, 2017 | 20.50 | 20.74 | 20.24 | 20.35 | 1,268,754 | -0.12(-0.60%) |
Nov 06, 2017 | 20.39 | 20.75 | 20.33 | 20.47 | 779,877 | +0.14(+0.69%) |
Nov 03, 2017 | 20.19 | 20.59 | 20.10 | 20.33 | 864,511 | +0.18(+0.90%) |
Nov 02, 2017 | 20.29 | 20.44 | 19.95 | 20.15 | 341,132 | -0.19(-0.93%) |