Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.66 | 28.67 | 28.46 | 28.54 | 536,373 | -0.44(-1.51%) |
Jan 30, 2018 | 28.93 | 29.09 | 28.93 | 28.97 | 618,390 | -0.15(-0.53%) |
Jan 29, 2018 | 29.14 | 29.23 | 29.09 | 29.13 | 410,518 | -0.15(-0.52%) |
Jan 26, 2018 | 29.19 | 29.29 | 29.10 | 29.28 | 505,767 | +0.25(+0.86%) |
Jan 25, 2018 | 29.32 | 29.32 | 29.00 | 29.03 | 500,695 | -0.35(-1.18%) |
Jan 24, 2018 | 29.45 | 29.45 | 29.21 | 29.38 | 512,787 | -0.11(-0.38%) |
Jan 23, 2018 | 29.43 | 29.52 | 29.41 | 29.49 | 465,578 | +0.23(+0.80%) |
Jan 22, 2018 | 29.11 | 29.28 | 29.02 | 29.26 | 564,073 | -0.05(-0.17%) |
Jan 19, 2018 | 29.19 | 29.35 | 29.19 | 29.30 | 460,618 | +0.31(+1.06%) |
Jan 18, 2018 | 29.01 | 29.04 | 28.90 | 29.00 | 375,421 | -0.38(-1.29%) |
Jan 17, 2018 | 29.22 | 29.47 | 29.19 | 29.38 | 696,574 | +0.49(+1.68%) |
Jan 16, 2018 | 29.15 | 29.21 | 28.84 | 28.89 | 636,305 | -0.16(-0.56%) |
Jan 12, 2018 | 29.05 | 29.05 | 29.05 | 0 | -0.13(-0.44%) | |
Jan 11, 2018 | 29.03 | 29.18 | 28.97 | 29.18 | 1,221,359 | -0.15(-0.52%) |
Jan 10, 2018 | 29.53 | 29.28 | 29.34 | 882,607 | +0.61(+2.14%) | |
Jan 09, 2018 | 28.82 | 28.82 | 28.67 | 28.72 | 466,337 | -0.23(-0.78%) |
Jan 08, 2018 | 28.77 | 28.95 | 28.77 | 28.95 | 355,049 | +0.15(+0.51%) |
Jan 05, 2018 | 28.77 | 28.82 | 28.62 | 28.80 | 417,190 | +0.13(+0.45%) |
Jan 04, 2018 | 28.38 | 28.73 | 28.35 | 28.67 | 680,515 | +0.54(+1.93%) |
Jan 03, 2018 | 27.85 | 28.16 | 27.85 | 28.13 | 499,885 | +0.25(+0.90%) |
Jan 02, 2018 | 27.74 | 27.88 | 27.57 | 27.88 | 513,158 | +0.32(+1.17%) |
Dec 29, 2017 | 27.56 | 27.56 | 27.56 | 0 | -0.13(-0.47%) | |
Dec 28, 2017 | 27.78 | 27.78 | 27.57 | 27.69 | 273,693 | -0.06(-0.23%) |
Dec 27, 2017 | 27.78 | 27.78 | 27.67 | 27.75 | 354,643 | +0.12(+0.45%) |
Dec 26, 2017 | 27.56 | 27.64 | 27.56 | 27.63 | 293,505 | +0.08(+0.29%) |
Dec 22, 2017 | 27.54 | 27.56 | 27.42 | 27.55 | 884,620 | +0.10(+0.35%) |
Dec 21, 2017 | 27.50 | 27.59 | 27.44 | 27.45 | 631,779 | +0.05(+0.18%) |
Dec 20, 2017 | 27.55 | 27.56 | 27.36 | 27.40 | 624,831 | -0.13(-0.47%) |
Dec 19, 2017 | 27.67 | 27.67 | 27.44 | 27.53 | 684,847 | +0.20(+0.73%) |
Dec 18, 2017 | 27.23 | 27.38 | 27.23 | 27.33 | 502,579 | +0.28(+1.04%) |
Dec 15, 2017 | 27.00 | 27.10 | 27.00 | 27.05 | 556,463 | +0.02(+0.06%) |
Dec 14, 2017 | 27.13 | 27.15 | 27.01 | 27.03 | 638,677 | -0.06(-0.21%) |
Dec 13, 2017 | 27.06 | 27.14 | 27.06 | 27.09 | 610,477 | +0.17(+0.63%) |
Dec 12, 2017 | 26.82 | 26.94 | 26.82 | 26.92 | 322,094 | +0.15(+0.57%) |
Dec 11, 2017 | 26.74 | 26.74 | 26.70 | 26.77 | 296,937 | +0.03(+0.12%) |
Dec 08, 2017 | 26.82 | 26.82 | 26.63 | 26.74 | 558,348 | -0.05(-0.18%) |
Dec 07, 2017 | 26.66 | 26.84 | 26.66 | 26.78 | 852,444 | +0.18(+0.66%) |
Dec 06, 2017 | 26.58 | 26.68 | 26.54 | 26.61 | 793,036 | -0.06(-0.21%) |
Dec 05, 2017 | 26.76 | 26.78 | 26.64 | 26.66 | 488,856 | -0.16(-0.60%) |
Dec 04, 2017 | 26.91 | 26.99 | 26.80 | 26.82 | 687,288 | +0.02(+0.06%) |
Dec 01, 2017 | 26.82 | 26.88 | 26.60 | 26.81 | 844,222 | +0.03(+0.12%) |
Nov 30, 2017 | 26.86 | 26.90 | 26.77 | 26.78 | 907,588 | +0.11(+0.42%) |
Nov 29, 2017 | 26.78 | 26.84 | 26.62 | 26.66 | 670,489 | -0.16(-0.60%) |
Nov 28, 2017 | 26.75 | 26.85 | 26.70 | 26.82 | 936,487 | +0.34(+1.27%) |
Nov 27, 2017 | 26.59 | 26.59 | 26.47 | 26.49 | 1,032,695 | -0.12(-0.45%) |
Nov 24, 2017 | 26.63 | 26.65 | 26.54 | 26.61 | 252,758 | -0.02(-0.09%) |
Nov 22, 2017 | 26.62 | 26.70 | 26.57 | 26.63 | 472,428 | +0.03(+0.12%) |
Nov 21, 2017 | 26.50 | 26.61 | 26.50 | 26.60 | 484,348 | +0.16(+0.61%) |
Nov 20, 2017 | 26.43 | 26.46 | 26.36 | 26.44 | 791,273 | +0.24(+0.92%) |
Nov 17, 2017 | 26.13 | 26.25 | 26.08 | 26.20 | 805,711 | +0.02(+0.06%) |
Nov 16, 2017 | 26.12 | 26.23 | 26.07 | 26.18 | 1,458,471 | +0.35(+1.37%) |
Nov 15, 2017 | 25.64 | 25.87 | 25.53 | 25.83 | 2,422,710 | -0.27(-1.02%) |
Nov 14, 2017 | 26.21 | 26.29 | 26.09 | 26.09 | 2,790,971 | -0.26(-0.98%) |
Nov 13, 2017 | 26.13 | 26.37 | 26.11 | 26.35 | 1,306,771 | -0.10(-0.36%) |
Nov 10, 2017 | 26.50 | 26.50 | 26.38 | 26.45 | 1,311,822 | -0.03(-0.12%) |
Nov 09, 2017 | 26.54 | 27.06 | 26.25 | 26.48 | 1,269,786 | -0.54(-1.99%) |
Nov 08, 2017 | 26.97 | 27.11 | 26.97 | 27.02 | 790,411 | +0.09(+0.33%) |
Nov 07, 2017 | 26.87 | 26.98 | 26.83 | 26.93 | 1,044,028 | +0.01(+0.03%) |
Nov 06, 2017 | 26.82 | 26.97 | 26.76 | 26.92 | 1,255,587 | +0.52(+1.98%) |
Nov 03, 2017 | 26.34 | 26.42 | 26.22 | 26.40 | 604,688 | +0.06(+0.21%) |
Nov 02, 2017 | 26.31 | 26.46 | 26.24 | 26.34 | 1,207,222 | +0.75(+2.92%) |