Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.60 | 28.05 | 27.30 | 27.40 | 98,216 | -0.20(-0.72%) |
Jan 30, 2018 | 27.30 | 27.98 | 27.18 | 27.60 | 98,228 | -0.05(-0.18%) |
Jan 29, 2018 | 27.45 | 27.80 | 27.30 | 27.65 | 103,022 | +0.20(+0.73%) |
Jan 26, 2018 | 27.25 | 27.70 | 27.25 | 27.45 | 65,784 | +0.20(+0.73%) |
Jan 25, 2018 | 27.65 | 27.70 | 27.06 | 27.25 | 46,453 | -0.20(-0.73%) |
Jan 24, 2018 | 27.25 | 27.80 | 27.10 | 27.45 | 60,511 | +0.25(+0.92%) |
Jan 23, 2018 | 27.50 | 27.61 | 27.05 | 27.20 | 20,115 | -0.25(-0.91%) |
Jan 22, 2018 | 28.15 | 28.15 | 27.20 | 27.45 | 47,085 | -0.80(-2.83%) |
Jan 19, 2018 | 27.20 | 28.60 | 27.20 | 28.25 | 63,361 | +1.05(+3.86%) |
Jan 18, 2018 | 27.45 | 27.45 | 26.85 | 27.20 | 25,598 | -0.35(-1.27%) |
Jan 17, 2018 | 26.80 | 27.80 | 26.60 | 27.55 | 55,911 | +0.95(+3.57%) |
Jan 16, 2018 | 26.75 | 27.40 | 26.45 | 26.60 | 40,934 | -0.15(-0.56%) |
Jan 12, 2018 | 26.75 | 26.75 | 26.75 | 0 | +0.25(+0.94%) | |
Jan 11, 2018 | 26.10 | 26.75 | 25.90 | 26.50 | 23,236 | +0.35(+1.34%) |
Jan 10, 2018 | 26.05 | 26.50 | 25.70 | 26.15 | 45,463 | +0.00(+0.00%) |
Jan 09, 2018 | 26.10 | 26.30 | 25.90 | 26.15 | 24,255 | +0.10(+0.38%) |
Jan 08, 2018 | 26.00 | 26.15 | 25.50 | 26.05 | 41,201 | -0.10(-0.38%) |
Jan 05, 2018 | 26.60 | 27.40 | 26.15 | 26.15 | 24,291 | -0.20(-0.76%) |
Jan 04, 2018 | 25.75 | 26.49 | 25.75 | 26.35 | 34,932 | +0.65(+2.53%) |
Jan 03, 2018 | 25.30 | 25.95 | 25.23 | 25.70 | 37,508 | +0.40(+1.58%) |
Jan 02, 2018 | 25.15 | 26.35 | 24.60 | 25.30 | 74,081 | +0.15(+0.60%) |
Dec 29, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.10(-0.40%) | |
Dec 28, 2017 | 25.65 | 25.85 | 25.10 | 25.25 | 21,478 | -0.40(-1.56%) |
Dec 27, 2017 | 25.70 | 26.20 | 25.60 | 25.65 | 20,949 | -0.10(-0.39%) |
Dec 26, 2017 | 25.95 | 26.05 | 25.60 | 25.75 | 24,022 | -0.35(-1.34%) |
Dec 22, 2017 | 26.70 | 26.70 | 25.90 | 26.10 | 36,585 | -0.40(-1.51%) |
Dec 21, 2017 | 26.65 | 26.85 | 26.10 | 26.50 | 32,091 | -0.15(-0.56%) |
Dec 20, 2017 | 26.50 | 26.85 | 26.35 | 26.65 | 56,288 | +0.45(+1.72%) |
Dec 19, 2017 | 26.10 | 26.55 | 26.10 | 26.20 | 47,728 | +0.15(+0.58%) |
Dec 18, 2017 | 26.30 | 26.70 | 25.95 | 26.05 | 74,313 | +0.15(+0.58%) |
Dec 15, 2017 | 25.70 | 26.40 | 25.60 | 25.90 | 92,910 | +0.35(+1.37%) |
Dec 14, 2017 | 26.25 | 26.50 | 25.45 | 25.55 | 69,392 | -0.70(-2.67%) |
Dec 13, 2017 | 26.20 | 26.75 | 26.15 | 26.25 | 53,390 | -0.10(-0.38%) |
Dec 12, 2017 | 27.00 | 27.18 | 26.30 | 26.35 | 42,282 | -0.80(-2.95%) |
Dec 11, 2017 | 27.10 | 27.25 | 26.40 | 27.15 | 79,259 | -0.05(-0.18%) |
Dec 08, 2017 | 27.90 | 27.90 | 27.20 | 27.20 | 41,004 | +0.00(+0.00%) |
Dec 07, 2017 | 27.25 | 28.60 | 27.25 | 132,289 | +0.00(+0.00%) | |
Dec 06, 2017 | 26.00 | 27.35 | 26.00 | 27.20 | 102,534 | +1.05(+4.02%) |
Dec 05, 2017 | 26.25 | 26.90 | 26.00 | 26.15 | 29,633 | -0.05(-0.19%) |
Dec 04, 2017 | 26.70 | 26.70 | 26.05 | 26.20 | 55,672 | -0.45(-1.69%) |
Dec 01, 2017 | 27.75 | 27.75 | 26.55 | 26.65 | 51,444 | -1.05(-3.79%) |
Nov 30, 2017 | 27.35 | 27.80 | 27.15 | 27.70 | 44,561 | +0.55(+2.03%) |
Nov 29, 2017 | 27.75 | 27.80 | 25.95 | 27.15 | 77,859 | -0.65(-2.34%) |
Nov 28, 2017 | 26.85 | 27.90 | 26.70 | 27.80 | 75,040 | +1.20(+4.51%) |
Nov 27, 2017 | 27.25 | 27.80 | 26.50 | 26.60 | 88,195 | -0.65(-2.39%) |
Nov 24, 2017 | 25.95 | 27.30 | 25.90 | 27.25 | 45,962 | +1.30(+5.01%) |
Nov 22, 2017 | 27.35 | 27.85 | 25.76 | 25.95 | 149,292 | -1.15(-4.24%) |
Nov 21, 2017 | 26.70 | 27.60 | 26.70 | 27.10 | 111,260 | +0.65(+2.46%) |
Nov 20, 2017 | 25.75 | 26.80 | 25.75 | 26.45 | 128,743 | +0.80(+3.12%) |
Nov 17, 2017 | 26.00 | 26.06 | 25.45 | 25.65 | 111,644 | -0.50(-1.91%) |
Nov 16, 2017 | 26.00 | 26.40 | 26.00 | 26.15 | 73,400 | +0.25(+0.97%) |
Nov 15, 2017 | 25.40 | 26.15 | 25.40 | 25.90 | 81,935 | +0.25(+0.97%) |
Nov 14, 2017 | 26.15 | 26.15 | 25.55 | 25.65 | 91,662 | -0.35(-1.35%) |
Nov 13, 2017 | 25.40 | 26.40 | 25.40 | 26.00 | 133,509 | +1.05(+4.21%) |
Nov 10, 2017 | 23.75 | 25.45 | 23.75 | 24.95 | 65,229 | +1.20(+5.05%) |
Nov 09, 2017 | 23.75 | 23.85 | 23.25 | 23.75 | 42,636 | +0.00(+0.00%) |
Nov 08, 2017 | 22.60 | 24.00 | 22.40 | 23.75 | 44,095 | +1.80(+8.20%) |
Nov 07, 2017 | 23.55 | 23.55 | 20.50 | 21.95 | 57,766 | -1.25(-5.39%) |
Nov 06, 2017 | 24.75 | 24.95 | 23.20 | 23.20 | 47,758 | -1.45(-5.88%) |
Nov 03, 2017 | 25.00 | 25.05 | 24.50 | 24.65 | 28,124 | -0.15(-0.60%) |
Nov 02, 2017 | 24.40 | 24.95 | 24.25 | 24.80 | 27,520 | +0.30(+1.22%) |