Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.35 | 25.44 | 24.81 | 25.34 | 5,589,467 | +0.10(+0.40%) |
Jan 30, 2018 | 25.48 | 25.79 | 25.09 | 25.23 | 4,311,064 | -0.47(-1.84%) |
Jan 29, 2018 | 25.55 | 26.26 | 25.52 | 25.71 | 8,128,109 | +0.07(+0.29%) |
Jan 26, 2018 | 24.90 | 25.74 | 24.88 | 25.63 | 4,756,640 | +0.86(+3.48%) |
Jan 25, 2018 | 25.42 | 25.52 | 24.76 | 24.77 | 4,795,436 | -0.47(-1.87%) |
Jan 24, 2018 | 25.44 | 25.52 | 25.10 | 25.24 | 5,252,401 | -0.09(-0.37%) |
Jan 23, 2018 | 25.16 | 25.53 | 25.07 | 25.34 | 6,513,034 | +0.59(+2.40%) |
Jan 22, 2018 | 24.54 | 24.87 | 24.38 | 24.74 | 5,015,099 | +0.12(+0.49%) |
Jan 19, 2018 | 24.45 | 24.75 | 24.06 | 24.62 | 4,731,943 | +0.29(+1.18%) |
Jan 18, 2018 | 23.68 | 24.61 | 23.55 | 24.33 | 6,916,402 | +0.63(+2.66%) |
Jan 17, 2018 | 23.98 | 23.98 | 23.41 | 23.70 | 4,077,769 | -0.13(-0.55%) |
Jan 16, 2018 | 25.29 | 25.29 | 23.75 | 23.83 | 6,573,710 | -1.43(-5.66%) |
Jan 12, 2018 | 25.26 | 25.26 | 25.26 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 24.17 | 25.17 | 24.15 | 25.12 | 6,168,434 | +1.08(+4.48%) |
Jan 10, 2018 | 24.05 | 6,175,899 | -0.19(-0.77%) | |||
Jan 09, 2018 | 24.45 | 24.54 | 24.11 | 24.23 | 4,205,512 | -0.17(-0.68%) |
Jan 08, 2018 | 24.98 | 24.98 | 24.04 | 24.40 | 4,552,707 | -0.53(-2.12%) |
Jan 05, 2018 | 25.05 | 25.18 | 24.69 | 24.93 | 5,379,962 | +0.04(+0.15%) |
Jan 04, 2018 | 24.59 | 24.93 | 24.27 | 24.89 | 5,038,649 | +0.38(+1.55%) |
Jan 03, 2018 | 24.84 | 24.92 | 24.49 | 24.51 | 4,069,590 | -0.22(-0.90%) |
Jan 02, 2018 | 24.08 | 24.75 | 24.08 | 24.73 | 5,133,061 | +0.92(+3.86%) |
Dec 29, 2017 | 23.81 | 23.81 | 23.81 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.57 | 24.01 | 23.56 | 23.72 | 2,706,389 | +0.06(+0.27%) |
Dec 27, 2017 | 23.60 | 23.86 | 23.50 | 23.66 | 3,127,407 | -0.01(-0.04%) |
Dec 26, 2017 | 23.69 | 23.87 | 23.53 | 23.67 | 2,564,762 | -0.02(-0.08%) |
Dec 22, 2017 | 23.50 | 23.80 | 23.45 | 23.68 | 3,190,088 | +0.26(+1.11%) |
Dec 21, 2017 | 22.77 | 23.46 | 22.71 | 23.42 | 4,598,563 | +0.71(+3.10%) |
Dec 20, 2017 | 22.74 | 23.03 | 22.68 | 22.72 | 3,890,607 | -0.01(-0.04%) |
Dec 19, 2017 | 22.76 | 22.97 | 22.60 | 22.73 | 4,800,171 | -0.02(-0.08%) |
Dec 18, 2017 | 23.29 | 23.38 | 22.71 | 22.75 | 5,739,354 | -0.38(-1.65%) |
Dec 15, 2017 | 23.06 | 23.21 | 22.64 | 23.13 | 18,664,228 | +0.02(+0.08%) |
Dec 14, 2017 | 22.93 | 23.12 | 22.48 | 23.11 | 13,853,967 | +0.19(+0.85%) |
Dec 13, 2017 | 23.16 | 23.38 | 22.76 | 22.91 | 5,993,661 | -0.12(-0.52%) |
Dec 12, 2017 | 23.03 | 23.14 | 22.13 | 23.03 | 10,053,748 | +0.91(+4.11%) |
Dec 11, 2017 | 21.93 | 22.26 | 21.93 | 22.13 | 2,622,084 | +0.20(+0.93%) |
Dec 08, 2017 | 22.26 | 22.27 | 21.79 | 21.92 | 4,329,275 | -0.23(-1.05%) |
Dec 07, 2017 | 21.63 | 22.21 | 21.50 | 22.15 | 5,844,660 | +0.43(+1.96%) |
Dec 06, 2017 | 22.00 | 22.33 | 21.71 | 21.73 | 4,654,462 | -0.38(-1.70%) |
Dec 05, 2017 | 21.90 | 22.20 | 21.66 | 22.10 | 5,605,486 | +0.13(+0.59%) |
Dec 04, 2017 | 22.61 | 22.67 | 21.92 | 21.97 | 5,323,201 | -0.54(-2.39%) |
Dec 01, 2017 | 22.54 | 22.89 | 22.43 | 22.51 | 5,479,058 | -0.01(-0.04%) |
Nov 30, 2017 | 22.69 | 22.91 | 22.49 | 22.52 | 7,057,911 | -0.09(-0.41%) |
Nov 29, 2017 | 22.45 | 22.86 | 22.38 | 22.61 | 5,883,880 | +0.28(+1.25%) |
Nov 28, 2017 | 21.81 | 22.38 | 21.75 | 22.33 | 5,321,135 | +0.57(+2.60%) |
Nov 27, 2017 | 22.06 | 22.19 | 21.76 | 21.77 | 3,223,493 | -0.34(-1.55%) |
Nov 24, 2017 | 22.22 | 22.28 | 21.97 | 22.11 | 1,550,951 | -0.04(-0.17%) |
Nov 22, 2017 | 21.98 | 22.23 | 21.96 | 22.15 | 3,819,685 | +0.26(+1.19%) |
Nov 21, 2017 | 21.46 | 22.03 | 21.44 | 21.89 | 6,430,575 | +0.54(+2.52%) |
Nov 20, 2017 | 21.27 | 21.43 | 21.10 | 21.35 | 4,032,369 | +0.08(+0.39%) |
Nov 17, 2017 | 20.80 | 21.47 | 20.79 | 21.27 | 4,121,122 | +0.43(+2.05%) |
Nov 16, 2017 | 20.86 | 21.06 | 20.79 | 20.84 | 4,877,880 | +0.09(+0.45%) |
Nov 15, 2017 | 21.15 | 21.19 | 20.71 | 20.75 | 3,780,903 | -0.57(-2.70%) |
Nov 14, 2017 | 21.51 | 21.74 | 21.17 | 21.32 | 3,997,903 | -0.26(-1.20%) |
Nov 13, 2017 | 21.05 | 21.69 | 21.05 | 21.58 | 5,626,786 | +0.41(+1.93%) |
Nov 10, 2017 | 20.79 | 21.34 | 20.79 | 21.17 | 5,214,981 | +0.32(+1.51%) |
Nov 09, 2017 | 20.79 | 21.14 | 20.66 | 20.86 | 6,303,035 | -0.13(-0.62%) |
Nov 08, 2017 | 20.92 | 21.13 | 20.71 | 20.99 | 5,138,834 | +0.07(+0.35%) |
Nov 07, 2017 | 20.86 | 21.03 | 20.62 | 20.92 | 6,395,483 | +0.06(+0.31%) |
Nov 06, 2017 | 20.75 | 21.27 | 20.75 | 20.85 | 5,233,371 | +0.10(+0.49%) |
Nov 03, 2017 | 20.86 | 20.91 | 20.63 | 20.75 | 4,813,309 | -0.08(-0.40%) |
Nov 02, 2017 | 21.17 | 21.32 | 20.77 | 20.83 | 5,828,719 | -0.16(-0.75%) |