Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.96 | 27.82 | 26.96 | 27.57 | 14,411 | -1.84(-6.26%) |
Jan 30, 2018 | 29.18 | 29.56 | 29.18 | 29.41 | 18,384 | +0.60(+2.08%) |
Jan 29, 2018 | 28.95 | 28.95 | 28.71 | 28.81 | 8,225 | -0.22(-0.76%) |
Jan 26, 2018 | 28.90 | 29.03 | 28.90 | 29.03 | 3,534 | +0.58(+2.04%) |
Jan 25, 2018 | 28.49 | 28.70 | 28.32 | 28.45 | 27,963 | +0.20(+0.73%) |
Jan 24, 2018 | 28.36 | 28.37 | 28.21 | 28.25 | 6,481 | +0.18(+0.62%) |
Jan 23, 2018 | 28.09 | 28.09 | 28.01 | 28.07 | 4,031 | -0.10(-0.34%) |
Jan 22, 2018 | 28.20 | 28.24 | 28.15 | 28.17 | 5,121 | +0.08(+0.27%) |
Jan 19, 2018 | 28.10 | 28.11 | 28.02 | 28.09 | 5,691 | +0.46(+1.66%) |
Jan 18, 2018 | 27.87 | 27.87 | 27.61 | 27.63 | 5,424 | -0.46(-1.64%) |
Jan 17, 2018 | 28.12 | 28.17 | 27.93 | 28.09 | 39,535 | +0.38(+1.37%) |
Jan 16, 2018 | 27.73 | 27.75 | 27.67 | 27.71 | 26,989 | +0.39(+1.43%) |
Jan 12, 2018 | 27.32 | 27.32 | 27.32 | 0 | +0.27(+0.98%) | |
Jan 11, 2018 | 27.08 | 27.21 | 27.02 | 27.05 | 15,363 | -0.15(-0.55%) |
Jan 10, 2018 | 27.17 | 27.25 | 27.13 | 27.20 | 9,405 | -0.32(-1.14%) |
Jan 09, 2018 | 27.53 | 27.53 | 27.48 | 27.52 | 6,688 | -0.11(-0.40%) |
Jan 08, 2018 | 27.67 | 27.68 | 27.60 | 27.63 | 5,352 | -0.14(-0.50%) |
Jan 05, 2018 | 27.60 | 27.81 | 27.60 | 27.77 | 3,918 | +0.14(+0.51%) |
Jan 04, 2018 | 27.50 | 27.66 | 27.45 | 27.63 | 14,436 | -0.03(-0.09%) |
Jan 03, 2018 | 27.31 | 27.67 | 27.31 | 27.66 | 7,998 | +0.67(+2.46%) |
Jan 02, 2018 | 27.07 | 27.11 | 26.89 | 26.99 | 10,761 | +0.01(+0.04%) |
Dec 29, 2017 | 26.98 | 26.98 | 26.98 | 0 | +0.12(+0.45%) | |
Dec 28, 2017 | 26.87 | 26.96 | 26.73 | 26.86 | 9,120 | +0.23(+0.88%) |
Dec 27, 2017 | 26.51 | 26.73 | 26.51 | 26.62 | 12,320 | +0.20(+0.78%) |
Dec 26, 2017 | 26.41 | 26.50 | 26.33 | 26.42 | 7,241 | +0.02(+0.08%) |
Dec 22, 2017 | 26.40 | 26.49 | 26.30 | 26.40 | 5,065 | -0.09(-0.34%) |
Dec 21, 2017 | 26.52 | 26.53 | 26.41 | 26.49 | 15,329 | +0.36(+1.40%) |
Dec 20, 2017 | 26.21 | 26.27 | 26.06 | 26.12 | 5,342 | -0.49(-1.84%) |
Dec 19, 2017 | 26.66 | 26.72 | 26.61 | 26.61 | 7,319 | -0.44(-1.63%) |
Dec 18, 2017 | 27.11 | 27.12 | 27.00 | 27.05 | 8,247 | +0.71(+2.70%) |
Dec 15, 2017 | 26.42 | 26.42 | 26.19 | 26.34 | 6,259 | -0.42(-1.58%) |
Dec 14, 2017 | 26.78 | 26.85 | 26.69 | 26.77 | 22,291 | -0.04(-0.16%) |
Dec 13, 2017 | 26.57 | 26.92 | 26.57 | 26.81 | 9,100 | +0.30(+1.13%) |
Dec 12, 2017 | 26.50 | 26.58 | 26.49 | 26.51 | 3,245 | +0.68(+2.63%) |
Dec 11, 2017 | 25.84 | 25.96 | 25.82 | 25.83 | 121,392 | -0.08(-0.29%) |
Dec 08, 2017 | 25.88 | 25.97 | 25.86 | 25.91 | 94,773 | +0.66(+2.59%) |
Dec 07, 2017 | 25.36 | 25.36 | 25.23 | 25.25 | 4,037 | -0.23(-0.92%) |
Dec 06, 2017 | 25.43 | 25.54 | 25.43 | 25.48 | 4,443 | -0.05(-0.22%) |
Dec 05, 2017 | 25.59 | 25.67 | 25.49 | 25.54 | 3,514 | -0.13(-0.51%) |
Dec 04, 2017 | 25.61 | 25.70 | 25.50 | 25.67 | 9,628 | -0.61(-2.34%) |
Dec 01, 2017 | 26.20 | 26.34 | 26.20 | 26.29 | 3,826 | +0.22(+0.83%) |
Nov 30, 2017 | 25.97 | 26.08 | 25.95 | 26.07 | 6,869 | +0.32(+1.23%) |
Nov 29, 2017 | 25.97 | 25.97 | 25.73 | 25.75 | 2,088 | -0.54(-2.05%) |
Nov 28, 2017 | 26.16 | 26.33 | 26.12 | 26.29 | 3,134 | +0.03(+0.11%) |
Nov 27, 2017 | 26.40 | 26.40 | 26.26 | 26.26 | 3,613 | -0.16(-0.61%) |
Nov 24, 2017 | 26.33 | 26.42 | 26.30 | 26.42 | 985 | -0.11(-0.41%) |
Nov 22, 2017 | 26.76 | 26.76 | 26.52 | 26.53 | 8,819 | -0.15(-0.56%) |
Nov 21, 2017 | 26.65 | 26.72 | 26.65 | 26.68 | 2,764 | +0.34(+1.29%) |
Nov 20, 2017 | 26.53 | 26.53 | 26.34 | 26.34 | 3,929 | +0.14(+0.55%) |
Nov 17, 2017 | 26.11 | 26.21 | 26.11 | 26.20 | 3,412 | -0.02(-0.06%) |
Nov 16, 2017 | 26.23 | 26.32 | 26.14 | 26.21 | 2,383 | +0.45(+1.75%) |
Nov 15, 2017 | 25.51 | 25.86 | 25.48 | 25.76 | 7,094 | -0.13(-0.52%) |
Nov 14, 2017 | 25.76 | 25.92 | 25.74 | 25.89 | 102,112 | +0.14(+0.56%) |
Nov 13, 2017 | 25.40 | 25.81 | 25.40 | 25.75 | 2,426 | -0.08(-0.32%) |
Nov 10, 2017 | 25.98 | 25.98 | 25.82 | 25.83 | 3,920 | -0.14(-0.55%) |
Nov 09, 2017 | 26.03 | 26.03 | 25.90 | 25.98 | 5,537 | -0.68(-2.57%) |
Nov 08, 2017 | 26.71 | 26.71 | 26.62 | 26.66 | 1,813 | +0.04(+0.15%) |
Nov 07, 2017 | 26.74 | 26.74 | 26.58 | 26.62 | 9,215 | -0.08(-0.30%) |
Nov 06, 2017 | 26.72 | 26.73 | 26.57 | 26.70 | 4,483 | -0.04(-0.13%) |
Nov 03, 2017 | 26.61 | 26.76 | 26.61 | 26.73 | 7,262 | +0.02(+0.09%) |
Nov 02, 2017 | 26.20 | 26.71 | 26.20 | 26.71 | 11,160 | +0.34(+1.29%) |