Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.49 | 26.59 | 26.05 | 26.31 | 291,774 | -0.05(-0.18%) |
Jan 30, 2018 | 26.86 | 26.86 | 26.67 | 26.36 | 263,363 | -0.70(-2.59%) |
Jan 29, 2018 | 27.37 | 27.61 | 27.01 | 27.06 | 290,615 | -0.50(-1.81%) |
Jan 26, 2018 | 27.48 | 27.72 | 27.40 | 27.56 | 169,883 | +0.13(+0.48%) |
Jan 25, 2018 | 27.99 | 28.02 | 27.31 | 27.43 | 249,553 | -0.42(-1.49%) |
Jan 24, 2018 | 28.09 | 28.10 | 27.60 | 27.84 | 196,700 | -0.08(-0.30%) |
Jan 23, 2018 | 27.81 | 28.09 | 27.51 | 27.92 | 145,365 | +0.12(+0.45%) |
Jan 22, 2018 | 27.22 | 27.80 | 27.10 | 27.80 | 323,915 | +0.66(+2.42%) |
Jan 19, 2018 | 27.08 | 27.31 | 26.77 | 27.14 | 309,468 | -0.08(-0.28%) |
Jan 18, 2018 | 27.56 | 27.56 | 27.11 | 27.22 | 182,429 | -0.37(-1.35%) |
Jan 17, 2018 | 26.95 | 27.78 | 26.91 | 27.59 | 341,908 | +0.66(+2.47%) |
Jan 16, 2018 | 27.24 | 27.36 | 26.84 | 26.93 | 377,257 | +0.12(+0.46%) |
Jan 12, 2018 | 26.80 | 26.80 | 26.80 | 0 | +0.34(+1.28%) | |
Jan 11, 2018 | 26.21 | 26.78 | 26.17 | 26.46 | 274,582 | +0.40(+1.54%) |
Jan 10, 2018 | 26.48 | 26.73 | 26.01 | 26.06 | 266,560 | -0.30(-1.16%) |
Jan 09, 2018 | 26.01 | 26.60 | 26.01 | 26.37 | 230,834 | +0.38(+1.47%) |
Jan 08, 2018 | 26.10 | 26.10 | 25.68 | 25.99 | 205,331 | -0.05(-0.19%) |
Jan 05, 2018 | 26.27 | 26.42 | 26.01 | 26.03 | 211,725 | -0.24(-0.92%) |
Jan 04, 2018 | 26.23 | 26.33 | 25.75 | 26.28 | 323,638 | +0.10(+0.40%) |
Jan 03, 2018 | 26.03 | 26.37 | 25.89 | 26.17 | 282,905 | +0.26(+1.02%) |
Jan 02, 2018 | 25.27 | 25.94 | 25.14 | 25.91 | 235,852 | +0.77(+3.06%) |
Dec 29, 2017 | 25.14 | 25.14 | 25.14 | 0 | -0.05(-0.19%) | |
Dec 28, 2017 | 24.82 | 25.31 | 24.82 | 25.19 | 153,925 | +0.52(+2.09%) |
Dec 27, 2017 | 24.75 | 24.90 | 24.56 | 24.67 | 190,121 | -0.21(-0.86%) |
Dec 26, 2017 | 24.50 | 24.91 | 24.38 | 24.89 | 137,237 | +0.48(+1.97%) |
Dec 22, 2017 | 24.56 | 24.66 | 24.16 | 24.41 | 203,885 | -0.23(-0.95%) |
Dec 21, 2017 | 23.75 | 24.80 | 23.67 | 24.64 | 340,269 | +0.98(+4.13%) |
Dec 20, 2017 | 22.99 | 23.75 | 22.81 | 23.66 | 275,516 | +0.81(+3.55%) |
Dec 19, 2017 | 22.88 | 23.13 | 22.72 | 22.85 | 324,593 | +0.08(+0.33%) |
Dec 18, 2017 | 22.88 | 23.09 | 22.65 | 22.77 | 271,227 | +0.02(+0.09%) |
Dec 15, 2017 | 23.00 | 23.13 | 22.74 | 22.75 | 546,891 | -0.07(-0.30%) |
Dec 14, 2017 | 22.84 | 23.15 | 22.78 | 22.82 | 269,863 | -0.15(-0.66%) |
Dec 13, 2017 | 23.59 | 23.66 | 22.93 | 22.97 | 327,167 | -0.56(-2.37%) |
Dec 12, 2017 | 23.32 | 24.39 | 23.26 | 23.53 | 467,971 | +0.27(+1.15%) |
Dec 11, 2017 | 22.54 | 23.33 | 22.49 | 23.26 | 293,140 | +0.76(+3.36%) |
Dec 08, 2017 | 22.45 | 22.64 | 22.31 | 22.51 | 156,867 | +0.24(+1.08%) |
Dec 07, 2017 | 22.63 | 22.69 | 22.14 | 22.27 | 392,664 | -0.43(-1.91%) |
Dec 06, 2017 | 23.23 | 23.26 | 22.51 | 22.70 | 322,906 | -0.68(-2.91%) |
Dec 05, 2017 | 23.72 | 23.90 | 23.30 | 23.38 | 224,195 | -0.40(-1.68%) |
Dec 04, 2017 | 24.39 | 24.39 | 23.69 | 23.78 | 329,902 | -0.58(-2.37%) |
Dec 01, 2017 | 24.65 | 24.86 | 24.27 | 24.36 | 313,885 | +0.10(+0.43%) |
Nov 30, 2017 | 23.99 | 24.45 | 23.99 | 24.25 | 198,106 | +0.42(+1.76%) |
Nov 29, 2017 | 23.80 | 24.14 | 23.66 | 23.83 | 165,862 | +0.08(+0.33%) |
Nov 28, 2017 | 23.64 | 23.80 | 23.56 | 23.76 | 151,350 | +0.05(+0.20%) |
Nov 27, 2017 | 24.46 | 24.46 | 23.67 | 23.71 | 180,570 | -0.80(-3.26%) |
Nov 24, 2017 | 24.28 | 24.64 | 24.24 | 24.51 | 106,183 | +0.42(+1.76%) |
Nov 22, 2017 | 24.15 | 24.34 | 24.05 | 24.08 | 186,531 | +0.23(+0.97%) |
Nov 21, 2017 | 24.18 | 24.34 | 23.71 | 23.85 | 195,782 | -0.14(-0.57%) |
Nov 20, 2017 | 24.47 | 24.47 | 23.92 | 23.99 | 190,908 | -0.55(-2.26%) |
Nov 17, 2017 | 24.55 | 24.74 | 24.35 | 24.54 | 350,800 | +0.10(+0.42%) |
Nov 16, 2017 | 24.47 | 24.50 | 24.18 | 24.44 | 329,822 | -0.01(-0.06%) |
Nov 15, 2017 | 24.32 | 24.66 | 24.11 | 24.45 | 199,296 | -0.23(-0.94%) |
Nov 14, 2017 | 25.18 | 25.21 | 24.57 | 24.69 | 257,241 | -0.64(-2.51%) |
Nov 13, 2017 | 25.57 | 25.66 | 25.27 | 25.32 | 194,286 | -0.34(-1.31%) |
Nov 10, 2017 | 25.86 | 26.09 | 25.60 | 25.66 | 181,834 | -0.31(-1.19%) |
Nov 09, 2017 | 25.67 | 26.02 | 25.62 | 25.96 | 222,181 | +0.26(+1.01%) |
Nov 08, 2017 | 25.52 | 25.79 | 25.25 | 25.70 | 253,630 | +0.18(+0.70%) |
Nov 07, 2017 | 25.49 | 25.68 | 25.32 | 25.53 | 314,465 | -0.02(-0.08%) |
Nov 06, 2017 | 24.61 | 25.56 | 24.61 | 25.55 | 239,773 | +1.03(+4.21%) |
Nov 03, 2017 | 24.24 | 24.52 | 24.08 | 24.51 | 230,431 | +0.45(+1.88%) |
Nov 02, 2017 | 24.08 | 24.33 | 23.93 | 24.06 | 178,716 | +0.03(+0.14%) |