Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.98 | 27.95 | 26.91 | 27.95 | 100,095 | +1.06(+3.94%) |
Jan 30, 2018 | 27.31 | 27.31 | 26.89 | 61,254 | -0.42(-1.54%) | |
Jan 29, 2018 | 27.59 | 27.73 | 27.09 | 27.31 | 141,233 | -0.44(-1.59%) |
Jan 26, 2018 | 27.52 | 27.92 | 27.52 | 27.75 | 70,207 | +0.22(+0.80%) |
Jan 25, 2018 | 28.00 | 28.00 | 27.04 | 27.53 | 115,169 | -0.47(-1.68%) |
Jan 24, 2018 | 27.63 | 28.20 | 27.50 | 28.00 | 231,338 | +0.33(+1.19%) |
Jan 23, 2018 | 28.14 | 28.16 | 27.18 | 27.67 | 120,718 | -0.33(-1.18%) |
Jan 22, 2018 | 28.06 | 28.18 | 27.83 | 28.00 | 78,824 | +0.01(+0.04%) |
Jan 19, 2018 | 27.95 | 28.11 | 27.78 | 27.99 | 116,529 | +0.04(+0.14%) |
Jan 18, 2018 | 27.56 | 28.29 | 27.45 | 27.95 | 220,407 | +0.29(+1.05%) |
Jan 17, 2018 | 27.68 | 28.38 | 27.39 | 27.66 | 173,769 | +0.03(+0.11%) |
Jan 16, 2018 | 28.77 | 28.77 | 27.51 | 27.63 | 139,842 | -1.17(-4.06%) |
Jan 12, 2018 | 28.80 | 28.80 | 28.80 | 0 | +0.44(+1.55%) | |
Jan 11, 2018 | 28.69 | 28.69 | 28.11 | 28.36 | 132,232 | -0.09(-0.32%) |
Jan 10, 2018 | 28.56 | 28.45 | 204,358 | +0.60(+2.15%) | ||
Jan 09, 2018 | 28.52 | 28.68 | 27.40 | 27.85 | 247,731 | -0.55(-1.94%) |
Jan 08, 2018 | 27.31 | 28.64 | 27.23 | 28.40 | 115,178 | +1.02(+3.73%) |
Jan 05, 2018 | 26.92 | 27.46 | 26.38 | 27.38 | 174,537 | +0.53(+1.97%) |
Jan 04, 2018 | 26.49 | 26.94 | 26.00 | 26.85 | 135,986 | +0.67(+2.56%) |
Jan 03, 2018 | 25.44 | 26.47 | 25.06 | 26.18 | 184,570 | +0.82(+3.23%) |
Jan 02, 2018 | 24.61 | 25.40 | 24.41 | 25.36 | 48,558 | +0.96(+3.93%) |
Dec 29, 2017 | 24.40 | 24.40 | 24.40 | 0 | -0.63(-2.52%) | |
Dec 28, 2017 | 25.03 | 25.44 | 24.41 | 25.03 | 69,472 | +0.12(+0.48%) |
Dec 27, 2017 | 24.19 | 25.04 | 23.52 | 24.91 | 161,226 | +0.72(+2.98%) |
Dec 26, 2017 | 24.85 | 25.27 | 23.80 | 24.19 | 253,971 | -0.47(-1.91%) |
Dec 22, 2017 | 25.01 | 25.53 | 24.55 | 24.66 | 148,784 | -0.36(-1.44%) |
Dec 21, 2017 | 24.95 | 25.66 | 24.95 | 25.02 | 116,098 | +0.03(+0.12%) |
Dec 20, 2017 | 25.24 | 25.81 | 24.82 | 24.99 | 94,828 | -0.02(-0.08%) |
Dec 19, 2017 | 25.40 | 25.80 | 24.94 | 25.01 | 185,879 | -0.33(-1.30%) |
Dec 18, 2017 | 25.40 | 25.75 | 25.21 | 25.34 | 159,849 | -0.21(-0.82%) |
Dec 15, 2017 | 24.60 | 25.68 | 24.60 | 25.55 | 1,019,499 | +0.89(+3.61%) |
Dec 14, 2017 | 25.05 | 25.21 | 24.42 | 24.66 | 385,286 | -0.41(-1.64%) |
Dec 13, 2017 | 26.03 | 26.03 | 24.97 | 25.07 | 264,093 | -0.86(-3.32%) |
Dec 12, 2017 | 25.05 | 26.24 | 25.05 | 25.93 | 87,530 | +0.88(+3.51%) |
Dec 11, 2017 | 26.70 | 26.70 | 24.99 | 25.05 | 220,856 | -1.86(-6.91%) |
Dec 08, 2017 | 26.53 | 27.38 | 26.03 | 26.91 | 69,193 | +0.43(+1.62%) |
Dec 07, 2017 | 26.27 | 26.51 | 25.73 | 26.48 | 63,880 | +0.00(+0.00%) |
Dec 06, 2017 | 26.88 | 26.88 | 25.69 | 26.48 | 62,499 | -0.42(-1.56%) |
Dec 05, 2017 | 27.19 | 27.65 | 26.77 | 26.90 | 60,854 | -0.39(-1.43%) |
Dec 04, 2017 | 26.80 | 27.68 | 26.77 | 27.29 | 159,112 | +0.61(+2.29%) |
Dec 01, 2017 | 25.70 | 26.93 | 25.70 | 26.68 | 73,754 | +0.90(+3.49%) |
Nov 30, 2017 | 25.81 | 26.59 | 25.37 | 25.78 | 55,046 | +0.28(+1.10%) |
Nov 29, 2017 | 25.15 | 25.60 | 24.98 | 25.50 | 40,001 | +0.37(+1.47%) |
Nov 28, 2017 | 25.00 | 25.27 | 24.48 | 25.13 | 81,971 | +0.13(+0.52%) |
Nov 27, 2017 | 24.66 | 25.10 | 24.26 | 25.00 | 62,494 | +0.58(+2.38%) |
Nov 24, 2017 | 24.51 | 24.65 | 24.22 | 24.42 | 73,885 | -0.26(-1.05%) |
Nov 22, 2017 | 25.01 | 25.01 | 24.23 | 24.68 | 37,492 | -0.28(-1.12%) |
Nov 21, 2017 | 24.92 | 25.20 | 24.68 | 24.96 | 118,772 | -0.07(-0.28%) |
Nov 20, 2017 | 24.87 | 25.09 | 24.62 | 25.03 | 72,373 | +0.06(+0.24%) |
Nov 17, 2017 | 25.02 | 25.16 | 24.82 | 24.97 | 49,237 | -0.07(-0.28%) |
Nov 16, 2017 | 24.96 | 25.24 | 24.48 | 25.04 | 1,259,204 | +0.02(+0.08%) |
Nov 15, 2017 | 24.97 | 25.44 | 24.85 | 25.02 | 71,516 | +0.11(+0.44%) |
Nov 14, 2017 | 25.56 | 25.56 | 24.25 | 24.91 | 130,278 | -0.75(-2.92%) |
Nov 13, 2017 | 26.67 | 26.67 | 25.36 | 25.66 | 82,589 | -0.91(-3.42%) |
Nov 10, 2017 | 27.00 | 27.22 | 26.20 | 26.57 | 50,119 | -0.33(-1.23%) |
Nov 09, 2017 | 26.62 | 27.00 | 25.92 | 26.90 | 65,686 | +0.02(+0.07%) |
Nov 08, 2017 | 27.23 | 27.23 | 26.65 | 26.88 | 28,025 | -0.45(-1.65%) |
Nov 07, 2017 | 27.75 | 27.75 | 27.22 | 27.33 | 48,176 | -0.08(-0.29%) |
Nov 06, 2017 | 27.50 | 27.92 | 27.00 | 27.41 | 75,077 | -0.02(-0.07%) |
Nov 03, 2017 | 27.29 | 27.60 | 27.23 | 27.43 | 61,471 | +0.06(+0.22%) |
Nov 02, 2017 | 27.18 | 27.84 | 27.18 | 27.37 | 68,901 | +0.19(+0.70%) |