Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.17 | 26.48 | 25.41 | 25.43 | 2,242,065 | -0.38(-1.47%) |
Jan 30, 2018 | 25.73 | 25.89 | 25.54 | 25.81 | 1,386,868 | -0.33(-1.26%) |
Jan 29, 2018 | 26.84 | 26.91 | 26.11 | 26.14 | 1,584,066 | -0.71(-2.64%) |
Jan 26, 2018 | 27.10 | 27.19 | 26.49 | 26.85 | 2,981,999 | -0.12(-0.44%) |
Jan 25, 2018 | 27.82 | 28.00 | 26.66 | 26.97 | 1,943,753 | -0.76(-2.74%) |
Jan 24, 2018 | 28.03 | 28.25 | 27.65 | 27.73 | 1,439,573 | -0.24(-0.86%) |
Jan 23, 2018 | 27.91 | 28.05 | 27.64 | 27.97 | 1,334,038 | +0.15(+0.54%) |
Jan 22, 2018 | 27.71 | 27.99 | 27.59 | 27.82 | 924,266 | +0.08(+0.29%) |
Jan 19, 2018 | 27.48 | 27.75 | 27.24 | 27.74 | 1,724,630 | +0.40(+1.46%) |
Jan 18, 2018 | 27.79 | 27.93 | 27.29 | 27.34 | 2,248,637 | -0.39(-1.41%) |
Jan 17, 2018 | 27.22 | 27.79 | 27.14 | 27.73 | 4,122,305 | +0.78(+2.89%) |
Jan 16, 2018 | 28.10 | 28.10 | 26.66 | 26.95 | 4,483,409 | -0.80(-2.88%) |
Jan 12, 2018 | 27.75 | 27.75 | 27.75 | 0 | -0.66(-2.32%) | |
Jan 11, 2018 | 27.74 | 28.42 | 27.70 | 28.41 | 2,295,432 | +0.95(+3.46%) |
Jan 10, 2018 | 27.79 | 27.41 | 27.46 | 1,182,755 | -0.24(-0.87%) | |
Jan 09, 2018 | 27.47 | 27.85 | 27.33 | 27.70 | 1,058,712 | +0.31(+1.13%) |
Jan 08, 2018 | 27.48 | 27.53 | 26.97 | 27.39 | 2,245,203 | +0.03(+0.11%) |
Jan 05, 2018 | 26.80 | 27.38 | 26.51 | 27.36 | 3,632,067 | +0.93(+3.52%) |
Jan 04, 2018 | 25.85 | 26.52 | 25.75 | 26.43 | 7,179,784 | -0.13(-0.49%) |
Jan 03, 2018 | 25.25 | 26.92 | 25.19 | 26.56 | 2,624,903 | +1.61(+6.45%) |
Jan 02, 2018 | 24.98 | 25.16 | 24.73 | 24.95 | 1,218,426 | +0.48(+1.96%) |
Dec 29, 2017 | 24.47 | 24.47 | 24.47 | 0 | +0.02(+0.08%) | |
Dec 28, 2017 | 24.28 | 24.46 | 24.16 | 24.45 | 393,069 | +0.24(+0.99%) |
Dec 27, 2017 | 24.34 | 24.36 | 24.10 | 24.21 | 527,765 | -0.04(-0.16%) |
Dec 26, 2017 | 24.23 | 24.55 | 24.20 | 24.25 | 301,629 | -0.03(-0.12%) |
Dec 22, 2017 | 24.38 | 24.41 | 24.21 | 24.28 | 461,698 | -0.09(-0.37%) |
Dec 21, 2017 | 24.29 | 24.44 | 24.07 | 24.37 | 636,526 | +0.20(+0.83%) |
Dec 20, 2017 | 24.10 | 24.31 | 23.93 | 24.17 | 460,701 | +0.21(+0.88%) |
Dec 19, 2017 | 24.27 | 24.64 | 23.91 | 23.96 | 877,026 | -0.41(-1.68%) |
Dec 18, 2017 | 23.38 | 24.43 | 23.38 | 24.37 | 1,110,467 | +0.72(+3.04%) |
Dec 15, 2017 | 23.24 | 23.78 | 23.24 | 23.65 | 1,854,162 | +0.47(+2.03%) |
Dec 14, 2017 | 23.17 | 23.34 | 23.01 | 23.18 | 1,203,340 | +0.10(+0.43%) |
Dec 13, 2017 | 23.46 | 23.56 | 23.06 | 23.08 | 591,101 | -0.27(-1.16%) |
Dec 12, 2017 | 23.55 | 23.75 | 23.33 | 23.35 | 439,363 | -0.11(-0.47%) |
Dec 11, 2017 | 23.88 | 23.92 | 23.41 | 23.46 | 546,294 | -0.38(-1.59%) |
Dec 08, 2017 | 23.98 | 23.98 | 23.61 | 23.84 | 462,448 | +0.00(+0.00%) |
Dec 07, 2017 | 23.30 | 23.80 | 23.24 | 571,025 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.54 | 23.90 | 23.35 | 23.39 | 486,342 | -0.27(-1.14%) |
Dec 05, 2017 | 23.93 | 24.09 | 23.54 | 23.66 | 675,091 | -0.49(-2.03%) |
Dec 04, 2017 | 24.26 | 24.55 | 24.08 | 24.15 | 568,298 | +0.23(+0.96%) |
Dec 01, 2017 | 24.07 | 24.21 | 23.44 | 23.92 | 910,037 | -0.24(-0.99%) |
Nov 30, 2017 | 24.68 | 24.68 | 24.16 | 24.16 | 1,194,955 | -0.34(-1.39%) |
Nov 29, 2017 | 24.23 | 24.72 | 24.17 | 24.50 | 1,411,991 | +0.27(+1.11%) |
Nov 28, 2017 | 23.66 | 24.28 | 23.59 | 24.23 | 1,024,529 | +0.69(+2.93%) |
Nov 27, 2017 | 23.82 | 23.90 | 23.49 | 23.54 | 1,338,551 | -0.21(-0.88%) |
Nov 24, 2017 | 24.03 | 24.03 | 23.74 | 23.75 | 414,799 | -0.13(-0.54%) |
Nov 22, 2017 | 24.10 | 24.20 | 23.78 | 23.88 | 558,104 | -0.16(-0.67%) |
Nov 21, 2017 | 23.75 | 24.22 | 23.69 | 24.04 | 1,248,283 | +0.39(+1.65%) |
Nov 20, 2017 | 23.58 | 23.69 | 23.51 | 23.65 | 725,478 | +0.20(+0.85%) |
Nov 17, 2017 | 23.11 | 23.65 | 23.04 | 23.45 | 1,609,117 | +0.30(+1.30%) |
Nov 16, 2017 | 23.13 | 23.37 | 23.06 | 23.15 | 1,890,211 | +0.12(+0.52%) |
Nov 15, 2017 | 23.52 | 23.52 | 22.85 | 23.03 | 2,146,433 | -0.57(-2.42%) |
Nov 14, 2017 | 22.83 | 23.78 | 22.83 | 23.60 | 2,839,473 | +0.64(+2.79%) |
Nov 13, 2017 | 22.83 | 23.15 | 22.76 | 22.96 | 1,821,234 | -0.02(-0.09%) |
Nov 10, 2017 | 22.79 | 23.07 | 22.69 | 22.98 | 1,466,780 | +0.05(+0.22%) |
Nov 09, 2017 | 22.54 | 23.11 | 22.45 | 22.93 | 5,094,132 | -0.65(-2.76%) |
Nov 08, 2017 | 23.07 | 23.70 | 22.84 | 23.58 | 1,048,050 | +0.48(+2.08%) |
Nov 07, 2017 | 23.44 | 23.55 | 23.04 | 23.10 | 1,274,437 | -0.35(-1.49%) |
Nov 06, 2017 | 22.96 | 23.62 | 22.93 | 23.45 | 1,002,448 | +0.49(+2.13%) |
Nov 03, 2017 | 23.35 | 23.42 | 22.91 | 22.96 | 1,747,224 | -0.39(-1.67%) |
Nov 02, 2017 | 23.86 | 23.86 | 22.99 | 23.35 | 2,261,426 | -0.51(-2.14%) |