Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.85 | 27.96 | 26.96 | 27.24 | 1,659,561 | -0.48(-1.73%) |
Jan 30, 2018 | 27.83 | 27.90 | 27.64 | 27.72 | 1,685,720 | -0.20(-0.73%) |
Jan 29, 2018 | 28.77 | 28.79 | 27.84 | 27.92 | 1,751,742 | -0.87(-3.01%) |
Jan 26, 2018 | 29.08 | 29.16 | 28.69 | 28.79 | 967,855 | -0.28(-0.95%) |
Jan 25, 2018 | 29.25 | 29.38 | 29.15 | 29.06 | 881,314 | -0.22(-0.76%) |
Jan 24, 2018 | 29.36 | 29.51 | 29.23 | 29.29 | 914,119 | -0.07(-0.25%) |
Jan 23, 2018 | 29.01 | 29.46 | 29.01 | 29.36 | 1,083,820 | +0.35(+1.21%) |
Jan 22, 2018 | 28.99 | 29.14 | 28.90 | 29.01 | 879,085 | +0.02(+0.06%) |
Jan 19, 2018 | 28.81 | 28.99 | 28.68 | 28.99 | 920,299 | +0.24(+0.83%) |
Jan 18, 2018 | 29.05 | 29.06 | 28.75 | 28.75 | 1,172,714 | -0.30(-1.02%) |
Jan 17, 2018 | 28.69 | 29.12 | 28.69 | 29.05 | 844,393 | +0.30(+1.03%) |
Jan 16, 2018 | 29.05 | 29.23 | 28.73 | 28.75 | 1,443,909 | -0.24(-0.83%) |
Jan 12, 2018 | 28.99 | 28.99 | 28.99 | 0 | -0.28(-0.95%) | |
Jan 11, 2018 | 28.97 | 29.35 | 28.93 | 29.27 | 1,108,216 | +0.33(+1.15%) |
Jan 10, 2018 | 29.01 | 29.16 | 28.71 | 28.93 | 1,232,064 | -0.07(-0.25%) |
Jan 09, 2018 | 29.38 | 29.43 | 29.01 | 29.01 | 937,562 | -0.41(-1.38%) |
Jan 08, 2018 | 29.45 | 29.65 | 29.34 | 29.41 | 903,912 | -0.11(-0.38%) |
Jan 05, 2018 | 29.41 | 29.53 | 29.32 | 29.53 | 758,789 | +0.11(+0.38%) |
Jan 04, 2018 | 29.27 | 29.54 | 29.27 | 29.41 | 725,541 | +0.13(+0.44%) |
Jan 03, 2018 | 29.69 | 29.88 | 29.23 | 29.29 | 1,228,443 | -0.42(-1.43%) |
Jan 02, 2018 | 30.06 | 30.07 | 29.65 | 29.71 | 988,219 | -0.31(-1.05%) |
Dec 29, 2017 | 30.02 | 30.02 | 30.02 | 0 | -0.31(-1.03%) | |
Dec 28, 2017 | 30.04 | 30.36 | 29.95 | 30.34 | 757,966 | +0.30(+0.98%) |
Dec 27, 2017 | 29.84 | 30.28 | 29.75 | 30.04 | 845,443 | -0.02(-0.06%) |
Dec 26, 2017 | 30.06 | 30.35 | 30.06 | 30.06 | 798,260 | -0.04(-0.12%) |
Dec 22, 2017 | 30.08 | 30.27 | 29.95 | 30.10 | 1,115,944 | +0.04(+0.12%) |
Dec 21, 2017 | 29.99 | 30.20 | 29.92 | 30.06 | 1,532,974 | +0.23(+0.78%) |
Dec 20, 2017 | 29.59 | 29.90 | 29.52 | 29.83 | 1,221,215 | +0.32(+1.09%) |
Dec 19, 2017 | 29.86 | 30.10 | 29.50 | 29.50 | 1,983,320 | -0.34(-1.14%) |
Dec 18, 2017 | 29.83 | 30.19 | 29.83 | 29.85 | 1,733,378 | +0.20(+0.67%) |
Dec 15, 2017 | 29.33 | 29.79 | 29.24 | 29.65 | 3,533,591 | +0.52(+1.79%) |
Dec 14, 2017 | 29.20 | 29.33 | 29.12 | 29.13 | 835,023 | -0.05(-0.18%) |
Dec 13, 2017 | 29.20 | 29.34 | 29.15 | 29.18 | 1,723,938 | -0.07(-0.25%) |
Dec 12, 2017 | 29.22 | 29.41 | 29.18 | 29.25 | 1,076,049 | +0.04(+0.12%) |
Dec 11, 2017 | 29.21 | 29.52 | 29.13 | 29.22 | 1,218,980 | -0.20(-0.67%) |
Dec 08, 2017 | 29.25 | 29.45 | 29.15 | 29.41 | 1,316,025 | +0.16(+0.55%) |
Dec 07, 2017 | 28.93 | 29.40 | 28.91 | 29.25 | 1,663,096 | +0.29(+0.99%) |
Dec 06, 2017 | 28.98 | 29.07 | 28.87 | 28.97 | 1,456,639 | -0.04(-0.12%) |
Dec 05, 2017 | 29.04 | 29.13 | 28.89 | 29.00 | 1,409,697 | +0.04(+0.12%) |
Dec 04, 2017 | 28.98 | 28.98 | 28.91 | 28.97 | 2,392,269 | +0.14(+0.50%) |
Dec 01, 2017 | 28.71 | 28.84 | 28.49 | 28.82 | 1,112,095 | +0.11(+0.38%) |
Nov 30, 2017 | 29.02 | 29.02 | 28.49 | 28.71 | 1,340,651 | -0.18(-0.62%) |
Nov 29, 2017 | 28.63 | 28.89 | 28.54 | 28.89 | 844,430 | +0.27(+0.94%) |
Nov 28, 2017 | 28.77 | 28.98 | 28.55 | 28.63 | 1,087,759 | -0.14(-0.50%) |
Nov 27, 2017 | 29.13 | 29.22 | 28.77 | 28.77 | 629,689 | -0.36(-1.23%) |
Nov 24, 2017 | 29.16 | 29.33 | 29.03 | 29.13 | 489,605 | +0.05(+0.19%) |
Nov 22, 2017 | 28.91 | 29.20 | 28.91 | 29.07 | 1,240,294 | +0.18(+0.62%) |
Nov 21, 2017 | 28.68 | 29.02 | 28.61 | 28.89 | 1,148,988 | +0.36(+1.26%) |
Nov 20, 2017 | 28.36 | 28.59 | 28.30 | 28.54 | 1,031,985 | +0.27(+0.95%) |
Nov 17, 2017 | 28.00 | 28.28 | 28.00 | 28.27 | 898,499 | +0.22(+0.77%) |
Nov 16, 2017 | 27.89 | 28.10 | 27.78 | 28.05 | 1,542,197 | +0.39(+1.43%) |
Nov 15, 2017 | 27.80 | 28.68 | 27.64 | 27.66 | 855,901 | -0.18(-0.64%) |
Nov 14, 2017 | 27.80 | 27.94 | 27.71 | 27.84 | 1,130,142 | +0.00(+0.00%) |
Nov 13, 2017 | 27.55 | 27.85 | 27.37 | 27.84 | 1,175,729 | +0.29(+1.04%) |
Nov 10, 2017 | 27.73 | 27.96 | 27.51 | 27.55 | 1,873,817 | +0.02(+0.07%) |
Nov 09, 2017 | 27.80 | 27.80 | 27.40 | 27.53 | 1,119,755 | -0.32(-1.16%) |
Nov 08, 2017 | 27.82 | 28.08 | 27.42 | 27.85 | 1,403,509 | +0.31(+1.11%) |
Nov 07, 2017 | 27.30 | 27.98 | 27.30 | 27.55 | 1,211,357 | +0.18(+0.66%) |
Nov 06, 2017 | 28.05 | 28.05 | 27.32 | 27.37 | 1,718,134 | -0.68(-2.43%) |
Nov 03, 2017 | 27.71 | 28.29 | 27.67 | 28.05 | 1,064,181 | -0.09(-0.32%) |
Nov 02, 2017 | 29.61 | 29.63 | 28.00 | 28.14 | 1,944,484 | -19.51(-40.95%) |