Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.37 | 21.77 | 20.73 | 21.64 | 19,541,590 | -1.80(-7.66%) |
Jan 30, 2018 | 23.41 | 23.62 | 23.40 | 23.43 | 6,339,242 | -0.13(-0.56%) |
Jan 29, 2018 | 23.21 | 23.72 | 23.21 | 23.56 | 5,383,872 | +0.24(+1.03%) |
Jan 26, 2018 | 23.15 | 23.34 | 22.83 | 23.32 | 3,743,457 | +0.43(+1.88%) |
Jan 25, 2018 | 23.27 | 23.30 | 22.81 | 22.89 | 3,504,864 | -0.25(-1.07%) |
Jan 24, 2018 | 23.41 | 23.54 | 23.12 | 23.14 | 4,548,208 | -0.13(-0.57%) |
Jan 23, 2018 | 23.54 | 23.55 | 23.14 | 23.27 | 4,988,189 | -0.19(-0.81%) |
Jan 22, 2018 | 23.65 | 23.66 | 23.02 | 23.46 | 6,903,710 | +0.42(+1.83%) |
Jan 19, 2018 | 22.94 | 23.20 | 22.92 | 23.04 | 4,777,348 | +0.16(+0.69%) |
Jan 18, 2018 | 23.55 | 23.56 | 22.79 | 22.89 | 6,961,513 | -0.84(-3.52%) |
Jan 17, 2018 | 23.00 | 23.78 | 22.98 | 23.72 | 3,976,164 | +0.05(+0.21%) |
Jan 16, 2018 | 23.98 | 24.16 | 23.59 | 23.67 | 3,446,775 | -0.23(-0.97%) |
Jan 12, 2018 | 23.90 | 23.90 | 23.90 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.48 | 23.80 | 23.43 | 23.80 | 3,182,072 | +0.30(+1.27%) |
Jan 10, 2018 | 23.51 | 23.67 | 23.37 | 23.50 | 3,828,130 | -0.19(-0.80%) |
Jan 09, 2018 | 23.93 | 23.94 | 23.65 | 23.69 | 3,259,069 | -0.12(-0.52%) |
Jan 08, 2018 | 23.58 | 23.87 | 23.21 | 23.81 | 5,701,695 | +0.22(+0.95%) |
Jan 05, 2018 | 23.91 | 23.94 | 23.48 | 23.59 | 5,770,093 | -0.23(-0.97%) |
Jan 04, 2018 | 23.94 | 24.12 | 23.71 | 23.82 | 3,644,088 | -0.02(-0.07%) |
Jan 03, 2018 | 23.82 | 23.91 | 23.69 | 23.84 | 2,619,666 | +0.09(+0.38%) |
Jan 02, 2018 | 23.77 | 23.94 | 23.67 | 23.75 | 2,300,559 | +0.17(+0.70%) |
Dec 29, 2017 | 23.58 | 23.58 | 23.58 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.06 | 24.23 | 23.77 | 23.89 | 2,025,766 | -0.01(-0.03%) |
Dec 27, 2017 | 23.83 | 23.99 | 23.73 | 23.89 | 1,602,857 | +0.02(+0.07%) |
Dec 26, 2017 | 23.81 | 24.07 | 23.81 | 23.88 | 2,815,769 | +0.00(+0.00%) |
Dec 22, 2017 | 23.75 | 23.92 | 23.69 | 23.88 | 2,301,272 | +0.15(+0.63%) |
Dec 21, 2017 | 23.65 | 23.92 | 23.59 | 23.73 | 2,829,504 | +0.15(+0.63%) |
Dec 20, 2017 | 23.37 | 23.67 | 23.32 | 23.58 | 2,784,753 | +0.05(+0.21%) |
Dec 19, 2017 | 23.57 | 23.77 | 23.36 | 23.53 | 4,982,055 | -0.13(-0.56%) |
Dec 18, 2017 | 23.61 | 24.04 | 23.58 | 23.66 | 5,979,084 | +0.17(+0.70%) |
Dec 15, 2017 | 23.94 | 23.98 | 23.46 | 23.50 | 10,642,036 | -0.33(-1.39%) |
Dec 14, 2017 | 23.99 | 24.08 | 23.82 | 23.83 | 3,846,961 | -0.26(-1.06%) |
Dec 13, 2017 | 23.99 | 24.21 | 23.42 | 24.08 | 4,909,399 | +0.16(+0.66%) |
Dec 12, 2017 | 23.93 | 24.46 | 23.46 | 23.93 | 8,430,101 | +0.44(+1.87%) |
Dec 11, 2017 | 23.55 | 23.62 | 23.41 | 23.49 | 4,088,267 | +0.01(+0.04%) |
Dec 08, 2017 | 23.51 | 23.62 | 23.32 | 23.48 | 3,889,826 | -0.03(-0.14%) |
Dec 07, 2017 | 23.17 | 23.56 | 23.14 | 23.51 | 5,205,477 | +0.38(+1.65%) |
Dec 06, 2017 | 22.90 | 23.27 | 22.87 | 23.13 | 5,216,558 | +0.00(+0.00%) |
Dec 05, 2017 | 23.29 | 23.39 | 22.83 | 8,628,117 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.56 | 23.56 | 23.08 | 23.13 | 9,640,433 | -0.35(-1.48%) |
Dec 01, 2017 | 22.98 | 23.99 | 22.81 | 23.48 | 14,571,495 | +0.51(+2.23%) |
Nov 30, 2017 | 22.38 | 23.77 | 22.38 | 22.97 | 40,442,624 | -1.45(-5.93%) |
Nov 29, 2017 | 23.29 | 24.70 | 23.29 | 24.42 | 33,366,912 | +1.17(+5.04%) |
Nov 28, 2017 | 22.59 | 23.33 | 22.55 | 23.24 | 10,994,809 | +0.67(+2.96%) |
Nov 27, 2017 | 22.64 | 22.78 | 22.35 | 22.58 | 8,350,427 | +0.03(+0.15%) |
Nov 24, 2017 | 22.27 | 22.63 | 22.19 | 22.54 | 3,019,690 | +0.27(+1.22%) |
Nov 22, 2017 | 22.35 | 22.60 | 22.23 | 22.27 | 5,844,840 | +0.02(+0.11%) |
Nov 21, 2017 | 22.43 | 22.49 | 22.09 | 22.25 | 6,308,377 | +0.01(+0.04%) |
Nov 20, 2017 | 21.48 | 22.34 | 21.45 | 22.24 | 8,329,508 | +0.55(+2.55%) |
Nov 17, 2017 | 21.55 | 21.79 | 21.44 | 21.69 | 5,464,163 | +0.09(+0.42%) |
Nov 16, 2017 | 21.55 | 21.82 | 21.48 | 21.60 | 6,581,997 | +0.20(+0.92%) |
Nov 15, 2017 | 21.65 | 22.19 | 21.36 | 21.40 | 10,571,327 | -0.40(-1.82%) |
Nov 14, 2017 | 20.90 | 21.99 | 20.89 | 21.79 | 15,285,175 | +0.88(+4.22%) |
Nov 13, 2017 | 20.52 | 21.03 | 20.51 | 20.91 | 7,467,024 | +0.30(+1.44%) |
Nov 10, 2017 | 20.70 | 20.76 | 20.40 | 20.61 | 8,821,948 | -0.29(-1.38%) |
Nov 09, 2017 | 20.28 | 21.00 | 20.24 | 20.90 | 16,246,405 | +0.46(+2.26%) |
Nov 08, 2017 | 20.19 | 20.50 | 20.06 | 20.44 | 6,619,030 | +0.24(+1.18%) |
Nov 07, 2017 | 20.39 | 20.47 | 20.17 | 20.20 | 6,181,415 | -0.20(-0.97%) |
Nov 06, 2017 | 20.18 | 20.50 | 20.14 | 20.40 | 7,335,343 | +0.16(+0.77%) |
Nov 03, 2017 | 20.20 | 20.35 | 20.08 | 20.24 | 5,533,126 | +0.12(+0.61%) |
Nov 02, 2017 | 20.44 | 20.47 | 20.09 | 20.12 | 6,709,277 | -0.38(-1.85%) |