Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.42 | 25.47 | 24.60 | 24.78 | 1,031,064 | -0.49(-1.93%) |
Jan 30, 2018 | 25.44 | 25.55 | 24.47 | 25.27 | 1,005,003 | -0.44(-1.72%) |
Jan 29, 2018 | 25.62 | 25.80 | 25.35 | 25.71 | 768,273 | +0.06(+0.25%) |
Jan 26, 2018 | 24.80 | 25.83 | 24.80 | 25.65 | 1,045,349 | +0.94(+3.79%) |
Jan 25, 2018 | 25.11 | 25.12 | 24.40 | 24.71 | 1,327,106 | -0.15(-0.62%) |
Jan 24, 2018 | 25.56 | 25.80 | 24.82 | 24.86 | 1,426,200 | -0.69(-2.71%) |
Jan 23, 2018 | 27.14 | 27.17 | 25.43 | 25.56 | 1,705,214 | -1.61(-5.94%) |
Jan 22, 2018 | 28.08 | 28.08 | 27.09 | 27.17 | 667,323 | -1.01(-3.58%) |
Jan 19, 2018 | 27.98 | 28.48 | 27.69 | 28.18 | 762,418 | +0.14(+0.48%) |
Jan 18, 2018 | 27.75 | 28.08 | 27.63 | 28.04 | 1,414,034 | +0.26(+0.94%) |
Jan 17, 2018 | 28.17 | 28.17 | 27.61 | 27.78 | 612,104 | -0.11(-0.39%) |
Jan 16, 2018 | 28.77 | 29.16 | 27.66 | 27.89 | 497,658 | -0.77(-2.70%) |
Jan 12, 2018 | 28.66 | 28.66 | 28.66 | 0 | +0.04(+0.13%) | |
Jan 11, 2018 | 28.72 | 28.92 | 28.48 | 28.63 | 564,484 | -0.04(-0.13%) |
Jan 10, 2018 | 28.53 | 28.70 | 28.31 | 28.66 | 779,373 | -0.14(-0.50%) |
Jan 09, 2018 | 28.80 | 29.04 | 28.50 | 28.81 | 1,127,245 | +0.04(+0.13%) |
Jan 08, 2018 | 28.02 | 29.39 | 27.87 | 28.77 | 1,051,326 | +0.71(+2.54%) |
Jan 05, 2018 | 27.69 | 28.10 | 27.58 | 28.06 | 416,934 | +0.36(+1.30%) |
Jan 04, 2018 | 27.81 | 28.02 | 27.56 | 27.70 | 479,767 | +0.05(+0.20%) |
Jan 03, 2018 | 28.08 | 28.20 | 27.46 | 27.65 | 1,007,885 | -0.43(-1.54%) |
Jan 02, 2018 | 28.16 | 28.34 | 27.98 | 28.08 | 559,778 | -0.04(-0.13%) |
Dec 29, 2017 | 28.11 | 28.11 | 28.11 | 0 | -0.22(-0.76%) | |
Dec 28, 2017 | 28.39 | 28.50 | 28.16 | 28.33 | 277,070 | +0.05(+0.19%) |
Dec 27, 2017 | 27.84 | 28.34 | 27.70 | 28.28 | 401,109 | +0.49(+1.75%) |
Dec 26, 2017 | 28.94 | 29.05 | 27.75 | 27.79 | 599,029 | -1.23(-4.22%) |
Dec 22, 2017 | 29.25 | 29.33 | 28.92 | 29.02 | 514,386 | -0.13(-0.43%) |
Dec 21, 2017 | 29.04 | 29.27 | 28.78 | 29.14 | 685,034 | +0.17(+0.59%) |
Dec 20, 2017 | 28.59 | 29.11 | 28.57 | 28.97 | 692,504 | +0.49(+1.71%) |
Dec 19, 2017 | 28.42 | 28.71 | 28.11 | 28.48 | 763,846 | -0.07(-0.25%) |
Dec 18, 2017 | 28.75 | 29.02 | 28.39 | 28.56 | 662,833 | +0.00(+0.00%) |
Dec 15, 2017 | 28.29 | 28.79 | 28.10 | 28.56 | 2,260,054 | +0.37(+1.31%) |
Dec 14, 2017 | 28.01 | 28.42 | 28.01 | 28.19 | 728,479 | +0.24(+0.87%) |
Dec 13, 2017 | 27.62 | 28.20 | 27.47 | 27.94 | 655,776 | +0.33(+1.21%) |
Dec 12, 2017 | 26.99 | 27.90 | 26.99 | 27.61 | 801,373 | +0.67(+2.47%) |
Dec 11, 2017 | 27.40 | 27.65 | 26.88 | 26.94 | 889,499 | -0.41(-1.52%) |
Dec 08, 2017 | 27.86 | 27.95 | 27.29 | 27.36 | 663,553 | +0.00(+0.00%) |
Dec 07, 2017 | 27.43 | 28.20 | 27.37 | 637,633 | +0.00(+0.00%) | |
Dec 06, 2017 | 27.05 | 27.66 | 27.05 | 27.56 | 1,377,013 | +0.54(+2.00%) |
Dec 05, 2017 | 27.34 | 28.05 | 26.94 | 27.02 | 864,572 | -0.27(-0.99%) |
Dec 04, 2017 | 28.48 | 28.54 | 27.19 | 27.29 | 692,109 | -0.81(-2.89%) |
Dec 01, 2017 | 28.38 | 28.41 | 27.53 | 28.11 | 1,173,947 | -0.27(-0.95%) |
Nov 30, 2017 | 27.98 | 28.50 | 27.66 | 28.38 | 828,083 | +0.66(+2.37%) |
Nov 29, 2017 | 28.14 | 28.29 | 27.47 | 27.72 | 731,378 | -0.42(-1.50%) |
Nov 28, 2017 | 27.41 | 28.25 | 27.32 | 28.14 | 820,309 | +0.83(+3.04%) |
Nov 27, 2017 | 27.38 | 27.40 | 26.98 | 27.31 | 859,763 | -0.10(-0.36%) |
Nov 24, 2017 | 27.17 | 27.41 | 27.15 | 27.41 | 199,255 | +0.32(+1.16%) |
Nov 22, 2017 | 27.39 | 27.39 | 27.02 | 27.10 | 384,249 | -0.26(-0.96%) |
Nov 21, 2017 | 26.99 | 27.42 | 26.97 | 27.36 | 640,292 | +0.49(+1.81%) |
Nov 20, 2017 | 26.18 | 26.95 | 26.05 | 26.87 | 697,150 | +0.70(+2.69%) |
Nov 17, 2017 | 26.22 | 26.59 | 26.14 | 26.17 | 440,654 | -0.21(-0.79%) |
Nov 16, 2017 | 26.13 | 26.63 | 26.01 | 26.38 | 334,752 | +0.36(+1.39%) |
Nov 15, 2017 | 26.02 | 26.13 | 25.65 | 26.02 | 518,703 | -0.24(-0.93%) |
Nov 14, 2017 | 25.85 | 26.37 | 25.55 | 26.26 | 568,707 | +0.24(+0.94%) |
Nov 13, 2017 | 26.13 | 26.27 | 25.81 | 26.02 | 602,170 | -0.20(-0.76%) |
Nov 10, 2017 | 26.81 | 26.86 | 26.19 | 26.21 | 632,623 | -0.68(-2.55%) |
Nov 09, 2017 | 27.29 | 27.63 | 26.85 | 26.90 | 816,657 | -0.38(-1.39%) |
Nov 08, 2017 | 26.85 | 27.36 | 26.65 | 27.28 | 808,157 | +0.27(+1.00%) |
Nov 07, 2017 | 27.44 | 27.44 | 26.59 | 27.01 | 1,232,627 | -0.21(-0.76%) |
Nov 06, 2017 | 25.19 | 27.36 | 25.14 | 27.21 | 2,123,528 | +2.01(+7.97%) |
Nov 03, 2017 | 27.54 | 27.54 | 24.92 | 25.20 | 3,354,364 | -3.77(-13.00%) |
Nov 02, 2017 | 27.74 | 29.16 | 27.73 | 28.97 | 891,173 | +1.18(+4.25%) |