Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.74 | 28.08 | 27.73 | 27.93 | 418,001 | +0.41(+1.50%) |
Jan 30, 2018 | 27.78 | 27.83 | 27.44 | 27.51 | 311,420 | -0.40(-1.45%) |
Jan 29, 2018 | 27.93 | 28.11 | 27.64 | 27.92 | 301,201 | -0.06(-0.21%) |
Jan 26, 2018 | 27.61 | 27.99 | 27.46 | 27.98 | 347,688 | +0.44(+1.59%) |
Jan 25, 2018 | 27.47 | 27.56 | 27.22 | 27.54 | 267,080 | +0.17(+0.63%) |
Jan 24, 2018 | 27.60 | 27.90 | 27.23 | 27.37 | 576,875 | -0.11(-0.41%) |
Jan 23, 2018 | 27.01 | 27.55 | 26.78 | 27.48 | 758,180 | +0.51(+1.88%) |
Jan 22, 2018 | 27.07 | 27.14 | 26.80 | 26.97 | 1,060,831 | +0.00(+0.00%) |
Jan 19, 2018 | 27.20 | 27.39 | 26.95 | 26.97 | 856,798 | -0.19(-0.70%) |
Jan 18, 2018 | 27.71 | 27.89 | 27.13 | 27.16 | 585,820 | -0.54(-1.95%) |
Jan 17, 2018 | 27.57 | 27.92 | 27.57 | 27.70 | 600,158 | +0.16(+0.59%) |
Jan 16, 2018 | 27.66 | 27.93 | 27.44 | 27.54 | 480,068 | -0.03(-0.09%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.22(+0.82%) | |
Jan 11, 2018 | 27.11 | 27.38 | 26.93 | 27.34 | 582,998 | +0.34(+1.27%) |
Jan 10, 2018 | 26.65 | 27.24 | 26.47 | 27.00 | 830,362 | +0.43(+1.62%) |
Jan 09, 2018 | 27.06 | 27.25 | 26.28 | 26.57 | 992,507 | -0.40(-1.50%) |
Jan 08, 2018 | 26.89 | 27.36 | 26.89 | 26.97 | 523,695 | +0.07(+0.26%) |
Jan 05, 2018 | 26.95 | 27.05 | 26.69 | 26.90 | 465,974 | -0.02(-0.06%) |
Jan 04, 2018 | 26.73 | 27.13 | 26.73 | 26.92 | 724,919 | +0.20(+0.74%) |
Jan 03, 2018 | 25.85 | 26.79 | 25.84 | 26.72 | 808,726 | +0.91(+3.53%) |
Jan 02, 2018 | 25.71 | 25.94 | 25.71 | 25.81 | 607,434 | +0.11(+0.43%) |
Dec 29, 2017 | 25.70 | 25.70 | 25.70 | 0 | +0.24(+0.94%) | |
Dec 28, 2017 | 25.22 | 25.50 | 25.03 | 25.46 | 348,258 | +0.36(+1.44%) |
Dec 27, 2017 | 25.50 | 25.56 | 25.07 | 25.10 | 436,616 | -0.44(-1.72%) |
Dec 26, 2017 | 25.42 | 25.67 | 25.26 | 25.54 | 294,270 | +0.16(+0.64%) |
Dec 22, 2017 | 25.22 | 25.44 | 24.99 | 25.37 | 328,979 | +0.20(+0.78%) |
Dec 21, 2017 | 25.08 | 25.26 | 24.93 | 25.18 | 520,780 | +0.15(+0.58%) |
Dec 20, 2017 | 24.70 | 25.36 | 24.70 | 25.03 | 1,001,623 | +0.32(+1.29%) |
Dec 19, 2017 | 24.89 | 25.18 | 24.66 | 24.71 | 567,411 | -0.15(-0.62%) |
Dec 18, 2017 | 24.98 | 25.29 | 24.78 | 24.87 | 622,425 | -0.03(-0.10%) |
Dec 15, 2017 | 24.71 | 25.13 | 24.60 | 24.89 | 892,294 | +0.26(+1.05%) |
Dec 14, 2017 | 24.45 | 24.64 | 24.32 | 24.64 | 793,466 | +0.26(+1.06%) |
Dec 13, 2017 | 24.22 | 24.52 | 24.10 | 24.38 | 788,410 | +0.13(+0.53%) |
Dec 12, 2017 | 24.79 | 24.83 | 24.22 | 24.25 | 960,269 | -0.51(-2.05%) |
Dec 11, 2017 | 24.58 | 24.83 | 24.46 | 24.76 | 1,245,901 | +0.16(+0.66%) |
Dec 08, 2017 | 24.10 | 24.83 | 23.85 | 24.59 | 2,230,782 | +0.72(+3.02%) |
Dec 07, 2017 | 23.16 | 23.89 | 23.13 | 23.87 | 855,155 | +0.65(+2.81%) |
Dec 06, 2017 | 23.09 | 23.27 | 22.98 | 23.22 | 880,117 | +0.09(+0.41%) |
Dec 05, 2017 | 23.30 | 23.42 | 23.12 | 23.12 | 1,113,148 | -0.14(-0.59%) |
Dec 04, 2017 | 22.56 | 23.26 | 22.56 | 23.26 | 1,304,536 | +1.04(+4.68%) |
Dec 01, 2017 | 22.80 | 22.80 | 21.90 | 22.22 | 1,020,150 | -0.53(-2.34%) |
Nov 30, 2017 | 22.90 | 22.90 | 22.57 | 22.76 | 792,052 | -0.03(-0.11%) |
Nov 29, 2017 | 22.42 | 22.94 | 22.32 | 22.78 | 728,415 | +0.31(+1.38%) |
Nov 28, 2017 | 22.16 | 22.48 | 22.07 | 22.47 | 710,035 | +0.42(+1.91%) |
Nov 27, 2017 | 21.96 | 22.15 | 21.88 | 22.05 | 591,062 | +0.00(+0.00%) |
Nov 24, 2017 | 21.99 | 22.17 | 21.95 | 22.05 | 392,021 | +0.24(+1.10%) |
Nov 22, 2017 | 22.24 | 22.50 | 21.80 | 21.81 | 571,992 | -0.45(-2.03%) |
Nov 21, 2017 | 22.26 | 22.46 | 21.97 | 22.26 | 983,533 | -0.01(-0.04%) |
Nov 20, 2017 | 22.10 | 22.79 | 22.09 | 22.27 | 1,317,825 | +0.70(+3.24%) |
Nov 17, 2017 | 21.37 | 21.97 | 21.30 | 21.57 | 1,137,880 | +0.09(+0.44%) |
Nov 16, 2017 | 21.11 | 21.50 | 21.11 | 21.48 | 994,935 | +0.28(+1.33%) |
Nov 15, 2017 | 21.16 | 21.42 | 20.75 | 21.20 | 1,230,750 | -0.16(-0.76%) |
Nov 14, 2017 | 21.31 | 21.58 | 21.14 | 21.36 | 1,287,422 | -0.06(-0.28%) |
Nov 13, 2017 | 21.17 | 21.58 | 20.54 | 21.42 | 2,177,372 | -0.21(-0.99%) |
Nov 10, 2017 | 23.89 | 23.95 | 21.34 | 21.63 | 3,715,330 | -2.42(-10.07%) |
Nov 09, 2017 | 24.02 | 24.14 | 23.73 | 24.06 | 716,844 | +0.03(+0.14%) |
Nov 08, 2017 | 24.47 | 24.49 | 23.94 | 24.02 | 435,037 | -0.35(-1.43%) |
Nov 07, 2017 | 24.66 | 24.66 | 24.34 | 24.37 | 289,355 | -0.18(-0.73%) |
Nov 06, 2017 | 24.61 | 24.76 | 24.46 | 24.55 | 494,662 | +0.00(+0.00%) |
Nov 03, 2017 | 24.62 | 24.68 | 24.46 | 24.55 | 496,779 | +0.06(+0.24%) |
Nov 02, 2017 | 24.19 | 24.59 | 24.19 | 24.49 | 461,456 | +0.35(+1.45%) |