Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.65 | 28.65 | 27.50 | 27.55 | 26,633 | -1.00(-3.50%) |
Jan 30, 2018 | 28.40 | 28.75 | 28.40 | 28.55 | 24,392 | -0.10(-0.35%) |
Jan 29, 2018 | 29.00 | 29.00 | 28.46 | 28.65 | 20,908 | -0.45(-1.55%) |
Jan 26, 2018 | 28.95 | 29.25 | 28.70 | 29.10 | 17,824 | +0.25(+0.87%) |
Jan 25, 2018 | 28.90 | 29.35 | 28.60 | 28.85 | 21,615 | +0.25(+0.87%) |
Jan 24, 2018 | 29.00 | 29.00 | 28.45 | 28.60 | 36,880 | -0.20(-0.69%) |
Jan 23, 2018 | 28.90 | 29.05 | 28.65 | 28.80 | 23,094 | +0.00(+0.00%) |
Jan 22, 2018 | 28.65 | 28.90 | 28.50 | 28.80 | 19,902 | +0.15(+0.52%) |
Jan 19, 2018 | 28.40 | 28.80 | 28.25 | 28.65 | 19,914 | +0.00(+0.00%) |
Jan 18, 2018 | 28.95 | 28.95 | 28.50 | 28.65 | 18,363 | -0.35(-1.21%) |
Jan 17, 2018 | 29.05 | 29.07 | 28.80 | 29.00 | 24,178 | +0.15(+0.52%) |
Jan 16, 2018 | 28.95 | 29.15 | 28.35 | 28.85 | 26,935 | +0.05(+0.17%) |
Jan 12, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.15(+0.52%) | |
Jan 11, 2018 | 28.00 | 28.85 | 27.85 | 28.65 | 36,423 | +0.70(+2.50%) |
Jan 10, 2018 | 27.85 | 28.20 | 27.60 | 27.95 | 34,625 | +0.00(+0.00%) |
Jan 09, 2018 | 28.05 | 28.20 | 27.36 | 27.95 | 25,153 | -0.20(-0.71%) |
Jan 08, 2018 | 27.25 | 28.30 | 27.25 | 28.15 | 36,345 | +0.75(+2.74%) |
Jan 05, 2018 | 27.85 | 28.00 | 27.25 | 27.40 | 31,971 | -0.35(-1.26%) |
Jan 04, 2018 | 27.70 | 28.10 | 27.70 | 27.75 | 34,807 | +0.15(+0.54%) |
Jan 03, 2018 | 26.75 | 27.90 | 26.65 | 27.60 | 29,559 | +0.80(+2.99%) |
Jan 02, 2018 | 26.20 | 26.90 | 26.15 | 26.80 | 25,845 | +0.60(+2.29%) |
Dec 29, 2017 | 26.20 | 26.20 | 26.20 | 0 | +0.35(+1.35%) | |
Dec 28, 2017 | 26.20 | 26.20 | 25.60 | 25.85 | 13,149 | -0.10(-0.39%) |
Dec 27, 2017 | 26.10 | 26.35 | 25.85 | 25.95 | 18,925 | +0.00(+0.00%) |
Dec 26, 2017 | 25.85 | 26.10 | 25.65 | 25.95 | 16,924 | -0.05(-0.19%) |
Dec 22, 2017 | 26.15 | 26.40 | 25.90 | 26.00 | 23,065 | -0.15(-0.57%) |
Dec 21, 2017 | 25.80 | 26.45 | 25.80 | 26.15 | 18,102 | +0.40(+1.55%) |
Dec 20, 2017 | 25.50 | 26.25 | 25.50 | 25.75 | 9,233 | +0.35(+1.38%) |
Dec 19, 2017 | 25.45 | 25.60 | 25.05 | 25.40 | 76,353 | +0.00(+0.00%) |
Dec 18, 2017 | 25.90 | 26.45 | 25.30 | 25.40 | 21,637 | -0.30(-1.17%) |
Dec 15, 2017 | 24.45 | 25.75 | 24.45 | 25.70 | 53,068 | +1.30(+5.33%) |
Dec 14, 2017 | 24.80 | 25.15 | 24.25 | 24.40 | 27,543 | -0.55(-2.20%) |
Dec 13, 2017 | 24.85 | 25.55 | 24.80 | 24.95 | 22,590 | -0.05(-0.20%) |
Dec 12, 2017 | 25.15 | 25.35 | 24.85 | 25.00 | 13,676 | -0.10(-0.40%) |
Dec 11, 2017 | 24.70 | 25.25 | 24.65 | 25.10 | 70,364 | +0.40(+1.62%) |
Dec 08, 2017 | 25.10 | 25.10 | 24.70 | 24.70 | 11,043 | +0.00(+0.00%) |
Dec 07, 2017 | 24.80 | 25.05 | 24.73 | 25,527 | +0.00(+0.00%) | |
Dec 06, 2017 | 25.55 | 25.55 | 24.55 | 24.95 | 24,428 | -0.60(-2.35%) |
Dec 05, 2017 | 26.80 | 26.80 | 25.55 | 25.55 | 18,359 | -1.20(-4.49%) |
Dec 04, 2017 | 26.35 | 27.35 | 26.35 | 26.75 | 25,948 | +0.55(+2.10%) |
Dec 01, 2017 | 25.50 | 26.20 | 25.50 | 26.20 | 21,312 | +0.70(+2.75%) |
Nov 30, 2017 | 25.40 | 26.10 | 25.30 | 25.50 | 18,503 | +0.10(+0.39%) |
Nov 29, 2017 | 25.00 | 25.45 | 25.00 | 25.40 | 34,324 | +0.40(+1.60%) |
Nov 28, 2017 | 25.25 | 25.25 | 24.80 | 25.00 | 34,586 | -0.10(-0.40%) |
Nov 27, 2017 | 25.30 | 25.45 | 25.00 | 25.10 | 11,880 | -0.20(-0.79%) |
Nov 24, 2017 | 25.80 | 25.80 | 25.15 | 25.30 | 8,695 | -0.35(-1.36%) |
Nov 22, 2017 | 26.45 | 26.75 | 25.65 | 25.65 | 14,365 | -0.80(-3.02%) |
Nov 21, 2017 | 26.00 | 26.55 | 25.95 | 26.45 | 21,218 | +0.70(+2.72%) |
Nov 20, 2017 | 25.60 | 25.90 | 25.00 | 25.75 | 14,553 | +0.20(+0.78%) |
Nov 17, 2017 | 24.25 | 25.70 | 24.25 | 25.55 | 22,811 | +1.20(+4.93%) |
Nov 16, 2017 | 24.70 | 24.95 | 24.15 | 24.35 | 52,162 | -0.30(-1.22%) |
Nov 15, 2017 | 25.05 | 25.15 | 24.60 | 24.65 | 18,935 | -0.55(-2.18%) |
Nov 14, 2017 | 25.55 | 25.57 | 24.60 | 25.20 | 20,851 | -0.35(-1.37%) |
Nov 13, 2017 | 26.20 | 26.30 | 25.50 | 25.55 | 11,687 | -0.70(-2.67%) |
Nov 10, 2017 | 26.60 | 26.75 | 26.25 | 26.25 | 9,368 | -0.25(-0.94%) |
Nov 09, 2017 | 26.50 | 26.65 | 26.15 | 26.50 | 14,265 | -0.05(-0.19%) |
Nov 08, 2017 | 27.25 | 27.50 | 26.50 | 26.55 | 20,438 | -1.00(-3.63%) |
Nov 07, 2017 | 27.60 | 27.85 | 27.10 | 27.55 | 32,081 | -0.05(-0.18%) |
Nov 06, 2017 | 27.35 | 27.70 | 27.10 | 27.60 | 17,292 | +0.15(+0.55%) |
Nov 03, 2017 | 28.10 | 28.10 | 27.00 | 27.45 | 25,168 | -0.50(-1.79%) |
Nov 02, 2017 | 27.15 | 28.30 | 27.15 | 27.95 | 13,096 | +0.15(+0.54%) |