Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.22 | 26.37 | 25.89 | 25.94 | 311,029 | -0.20(-0.78%) |
Jan 30, 2018 | 25.82 | 26.07 | 25.82 | 26.14 | 465,541 | -0.01(-0.03%) |
Jan 29, 2018 | 26.38 | 26.61 | 26.14 | 26.15 | 356,962 | -0.25(-0.96%) |
Jan 26, 2018 | 26.37 | 26.47 | 26.06 | 26.41 | 284,019 | +0.11(+0.40%) |
Jan 25, 2018 | 27.05 | 27.05 | 26.01 | 26.30 | 523,599 | -0.68(-2.51%) |
Jan 24, 2018 | 26.68 | 27.39 | 26.51 | 26.98 | 550,597 | -0.38(-1.40%) |
Jan 23, 2018 | 27.25 | 27.52 | 27.00 | 27.36 | 422,169 | -0.02(-0.09%) |
Jan 22, 2018 | 27.38 | 27.44 | 27.13 | 27.39 | 232,820 | +0.00(+0.00%) |
Jan 19, 2018 | 26.98 | 27.39 | 26.98 | 27.39 | 354,861 | +0.35(+1.30%) |
Jan 18, 2018 | 27.36 | 27.46 | 27.00 | 27.03 | 234,630 | -0.36(-1.31%) |
Jan 17, 2018 | 27.24 | 27.41 | 26.90 | 27.39 | 258,812 | +0.37(+1.36%) |
Jan 16, 2018 | 27.73 | 27.79 | 26.94 | 27.03 | 354,061 | -0.53(-1.93%) |
Jan 12, 2018 | 27.56 | 27.56 | 27.56 | 0 | +0.10(+0.36%) | |
Jan 11, 2018 | 27.34 | 27.46 | 26.99 | 27.46 | 272,250 | +0.49(+1.82%) |
Jan 10, 2018 | 26.60 | 27.34 | 26.56 | 26.97 | 319,340 | +0.42(+1.57%) |
Jan 09, 2018 | 26.32 | 26.74 | 26.31 | 26.55 | 595,436 | +0.31(+1.18%) |
Jan 08, 2018 | 26.13 | 26.33 | 25.90 | 26.24 | 348,546 | +0.12(+0.47%) |
Jan 05, 2018 | 26.13 | 26.26 | 25.84 | 26.12 | 258,481 | +0.07(+0.28%) |
Jan 04, 2018 | 26.04 | 26.32 | 25.70 | 26.05 | 382,833 | +0.25(+0.98%) |
Jan 03, 2018 | 25.90 | 26.01 | 25.74 | 25.79 | 428,136 | -0.16(-0.63%) |
Jan 02, 2018 | 26.16 | 26.20 | 25.70 | 25.96 | 388,761 | -0.04(-0.16%) |
Dec 29, 2017 | 26.00 | 26.00 | 26.00 | 0 | -0.51(-1.91%) | |
Dec 28, 2017 | 26.56 | 26.91 | 26.41 | 26.50 | 226,960 | +0.05(+0.19%) |
Dec 27, 2017 | 26.87 | 26.87 | 26.44 | 26.45 | 285,574 | -0.42(-1.55%) |
Dec 26, 2017 | 27.12 | 27.25 | 26.76 | 26.87 | 157,082 | -0.29(-1.08%) |
Dec 22, 2017 | 27.45 | 27.45 | 27.01 | 27.16 | 188,210 | -0.19(-0.69%) |
Dec 21, 2017 | 27.25 | 27.50 | 27.20 | 27.35 | 181,483 | +0.21(+0.78%) |
Dec 20, 2017 | 27.48 | 27.49 | 26.94 | 27.14 | 263,476 | -0.17(-0.63%) |
Dec 19, 2017 | 27.49 | 27.58 | 27.29 | 27.31 | 440,636 | -0.12(-0.45%) |
Dec 18, 2017 | 27.22 | 27.59 | 26.99 | 27.43 | 328,627 | +0.46(+1.69%) |
Dec 15, 2017 | 26.39 | 27.50 | 26.24 | 26.98 | 1,501,280 | +0.74(+2.83%) |
Dec 14, 2017 | 26.64 | 26.79 | 25.97 | 26.23 | 323,331 | -0.33(-1.23%) |
Dec 13, 2017 | 26.54 | 27.00 | 26.49 | 26.56 | 350,466 | -0.07(-0.25%) |
Dec 12, 2017 | 26.53 | 26.83 | 26.36 | 26.63 | 198,788 | +0.24(+0.90%) |
Dec 11, 2017 | 26.78 | 26.81 | 26.32 | 26.39 | 235,225 | -0.48(-1.79%) |
Dec 08, 2017 | 27.25 | 27.33 | 26.82 | 26.87 | 394,784 | -0.17(-0.63%) |
Dec 07, 2017 | 26.90 | 27.30 | 26.75 | 27.04 | 200,232 | +0.11(+0.42%) |
Dec 06, 2017 | 27.11 | 27.27 | 26.89 | 26.93 | 204,353 | -0.20(-0.72%) |
Dec 05, 2017 | 27.96 | 27.96 | 27.06 | 27.12 | 273,172 | -0.61(-2.21%) |
Dec 04, 2017 | 28.12 | 28.12 | 28.12 | 27.74 | 313,050 | +0.13(+0.47%) |
Dec 01, 2017 | 27.73 | 27.73 | 26.77 | 27.61 | 381,647 | -0.09(-0.32%) |
Nov 30, 2017 | 28.47 | 28.54 | 27.61 | 27.70 | 380,510 | -0.55(-1.96%) |
Nov 29, 2017 | 27.53 | 28.44 | 27.25 | 28.25 | 393,352 | +0.88(+3.20%) |
Nov 28, 2017 | 26.50 | 27.42 | 26.38 | 27.37 | 402,715 | +0.92(+3.46%) |
Nov 27, 2017 | 26.39 | 26.74 | 26.39 | 26.46 | 197,623 | +0.03(+0.12%) |
Nov 24, 2017 | 26.77 | 26.77 | 26.37 | 26.43 | 260,899 | -0.21(-0.79%) |
Nov 22, 2017 | 26.82 | 26.95 | 26.62 | 26.64 | 208,195 | -0.06(-0.24%) |
Nov 21, 2017 | 26.67 | 26.73 | 26.43 | 26.70 | 230,642 | +0.06(+0.24%) |
Nov 20, 2017 | 26.42 | 26.69 | 26.19 | 26.64 | 519,020 | +0.32(+1.23%) |
Nov 17, 2017 | 26.04 | 26.41 | 25.89 | 26.31 | 355,834 | +0.10(+0.37%) |
Nov 16, 2017 | 26.38 | 26.66 | 26.12 | 26.22 | 216,410 | +0.09(+0.34%) |
Nov 15, 2017 | 25.90 | 26.37 | 25.61 | 26.13 | 630,373 | -0.09(-0.34%) |
Nov 14, 2017 | 25.87 | 26.26 | 25.87 | 26.22 | 224,073 | +0.10(+0.37%) |
Nov 13, 2017 | 25.36 | 26.18 | 25.36 | 26.12 | 216,248 | +0.55(+2.16%) |
Nov 10, 2017 | 25.61 | 25.83 | 25.51 | 25.57 | 216,416 | -0.05(-0.19%) |
Nov 09, 2017 | 25.58 | 25.88 | 25.32 | 25.62 | 214,868 | -0.21(-0.82%) |
Nov 08, 2017 | 25.83 | 25.97 | 25.57 | 25.83 | 227,540 | -0.19(-0.72%) |
Nov 07, 2017 | 26.68 | 26.76 | 25.91 | 26.01 | 187,635 | -0.70(-2.61%) |
Nov 06, 2017 | 26.70 | 26.90 | 26.58 | 26.71 | 138,455 | -0.06(-0.21%) |
Nov 03, 2017 | 26.82 | 26.88 | 26.58 | 26.77 | 250,079 | -0.09(-0.33%) |
Nov 02, 2017 | 26.49 | 27.06 | 25.56 | 26.86 | 316,435 | +0.32(+1.22%) |