Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.17 | 25.25 | 24.63 | 25.15 | 5,630,041 | +0.10(+0.40%) |
Jan 30, 2018 | 25.30 | 25.61 | 24.91 | 25.05 | 4,342,358 | -0.47(-1.84%) |
Jan 29, 2018 | 25.37 | 26.08 | 25.34 | 25.52 | 8,187,111 | +0.07(+0.29%) |
Jan 26, 2018 | 24.72 | 25.56 | 24.70 | 25.45 | 4,791,168 | +0.86(+3.48%) |
Jan 25, 2018 | 25.24 | 25.34 | 24.58 | 24.59 | 4,830,245 | -0.47(-1.87%) |
Jan 24, 2018 | 25.25 | 25.34 | 24.92 | 25.06 | 5,290,527 | -0.09(-0.37%) |
Jan 23, 2018 | 24.98 | 25.34 | 24.89 | 25.15 | 6,560,312 | +0.59(+2.40%) |
Jan 22, 2018 | 24.36 | 24.69 | 24.20 | 24.56 | 5,051,503 | +0.12(+0.49%) |
Jan 19, 2018 | 24.28 | 24.57 | 23.89 | 24.44 | 4,766,292 | +0.29(+1.18%) |
Jan 18, 2018 | 23.50 | 24.43 | 23.38 | 24.16 | 6,966,608 | +0.63(+2.66%) |
Jan 17, 2018 | 23.81 | 23.81 | 23.24 | 23.53 | 4,107,369 | -0.13(-0.55%) |
Jan 16, 2018 | 25.11 | 25.11 | 23.58 | 23.66 | 6,621,428 | -1.42(-5.66%) |
Jan 12, 2018 | 25.08 | 25.08 | 25.08 | 0 | +0.14(+0.55%) | |
Jan 11, 2018 | 23.99 | 24.99 | 23.98 | 24.94 | 6,213,210 | +1.07(+4.48%) |
Jan 10, 2018 | 23.87 | 6,220,729 | -0.18(-0.77%) | |||
Jan 09, 2018 | 24.27 | 24.36 | 23.93 | 24.06 | 4,236,039 | -0.17(-0.68%) |
Jan 08, 2018 | 24.80 | 24.80 | 23.86 | 24.22 | 4,585,755 | -0.53(-2.12%) |
Jan 05, 2018 | 24.87 | 25.00 | 24.51 | 24.75 | 5,419,015 | +0.04(+0.15%) |
Jan 04, 2018 | 24.42 | 24.75 | 24.09 | 24.71 | 5,075,224 | +0.38(+1.55%) |
Jan 03, 2018 | 24.66 | 24.74 | 24.32 | 24.33 | 4,099,130 | -0.22(-0.90%) |
Jan 02, 2018 | 23.91 | 24.57 | 23.91 | 24.55 | 5,170,322 | +0.91(+3.86%) |
Dec 29, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.09(+0.39%) | |
Dec 28, 2017 | 23.40 | 23.84 | 23.39 | 23.55 | 2,726,035 | +0.06(+0.27%) |
Dec 27, 2017 | 23.43 | 23.69 | 23.33 | 23.49 | 3,150,109 | -0.01(-0.04%) |
Dec 26, 2017 | 23.52 | 23.69 | 23.36 | 23.50 | 2,583,379 | -0.02(-0.08%) |
Dec 22, 2017 | 23.33 | 23.63 | 23.28 | 23.51 | 3,213,245 | +0.26(+1.11%) |
Dec 21, 2017 | 22.61 | 23.29 | 22.55 | 23.26 | 4,631,944 | +0.70(+3.10%) |
Dec 20, 2017 | 22.57 | 22.86 | 22.52 | 22.56 | 3,918,849 | -0.01(-0.04%) |
Dec 19, 2017 | 22.59 | 22.80 | 22.44 | 22.56 | 4,835,015 | -0.02(-0.08%) |
Dec 18, 2017 | 23.12 | 23.21 | 22.55 | 22.58 | 5,781,015 | -0.38(-1.65%) |
Dec 15, 2017 | 22.90 | 23.04 | 22.47 | 22.96 | 18,799,710 | +0.02(+0.08%) |
Dec 14, 2017 | 22.77 | 22.95 | 22.32 | 22.94 | 13,954,532 | +0.19(+0.85%) |
Dec 13, 2017 | 22.99 | 23.21 | 22.59 | 22.75 | 6,037,169 | -0.12(-0.52%) |
Dec 12, 2017 | 22.87 | 22.97 | 21.97 | 22.87 | 10,126,727 | +0.90(+4.11%) |
Dec 11, 2017 | 21.77 | 22.10 | 21.77 | 21.97 | 2,641,117 | +0.20(+0.93%) |
Dec 08, 2017 | 22.09 | 22.11 | 21.63 | 21.76 | 4,360,701 | -0.23(-1.05%) |
Dec 07, 2017 | 21.48 | 22.05 | 21.35 | 21.99 | 5,887,086 | +0.42(+1.97%) |
Dec 06, 2017 | 21.84 | 22.17 | 21.55 | 21.57 | 4,688,249 | -0.37(-1.70%) |
Dec 05, 2017 | 21.74 | 22.04 | 21.51 | 21.94 | 5,646,175 | +0.13(+0.59%) |
Dec 04, 2017 | 22.45 | 22.50 | 21.76 | 21.81 | 5,361,842 | -0.53(-2.39%) |
Dec 01, 2017 | 22.38 | 22.73 | 22.26 | 22.35 | 5,518,830 | -0.01(-0.04%) |
Nov 30, 2017 | 22.52 | 22.74 | 22.33 | 22.36 | 7,109,143 | -0.09(-0.41%) |
Nov 29, 2017 | 22.29 | 22.70 | 22.22 | 22.45 | 5,926,590 | +0.28(+1.25%) |
Nov 28, 2017 | 21.65 | 22.21 | 21.59 | 22.17 | 5,359,761 | +0.56(+2.60%) |
Nov 27, 2017 | 21.90 | 22.03 | 21.61 | 21.61 | 3,246,892 | -0.34(-1.55%) |
Nov 24, 2017 | 22.06 | 22.12 | 21.81 | 21.95 | 1,562,209 | -0.04(-0.17%) |
Nov 22, 2017 | 21.82 | 22.07 | 21.80 | 21.99 | 3,847,412 | +0.26(+1.19%) |
Nov 21, 2017 | 21.31 | 21.87 | 21.29 | 21.73 | 6,477,254 | +0.53(+2.52%) |
Nov 20, 2017 | 21.11 | 21.27 | 20.95 | 21.20 | 4,061,639 | +0.08(+0.39%) |
Nov 17, 2017 | 20.65 | 21.32 | 20.64 | 21.11 | 4,151,037 | +0.42(+2.05%) |
Nov 16, 2017 | 20.71 | 20.91 | 20.64 | 20.69 | 4,913,288 | +0.09(+0.45%) |
Nov 15, 2017 | 20.99 | 21.04 | 20.56 | 20.60 | 3,808,348 | -0.57(-2.70%) |
Nov 14, 2017 | 21.35 | 21.58 | 21.01 | 21.17 | 4,026,923 | -0.26(-1.20%) |
Nov 13, 2017 | 20.89 | 21.54 | 20.89 | 21.43 | 5,667,630 | +0.40(+1.93%) |
Nov 10, 2017 | 20.64 | 21.18 | 20.64 | 21.02 | 5,252,836 | +0.31(+1.51%) |
Nov 09, 2017 | 20.64 | 20.99 | 20.52 | 20.71 | 6,348,788 | -0.13(-0.62%) |
Nov 08, 2017 | 20.76 | 20.98 | 20.56 | 20.84 | 5,176,136 | +0.07(+0.35%) |
Nov 07, 2017 | 20.71 | 20.88 | 20.47 | 20.76 | 6,441,907 | +0.06(+0.31%) |
Nov 06, 2017 | 20.60 | 21.11 | 20.60 | 20.70 | 5,271,360 | +0.10(+0.49%) |
Nov 03, 2017 | 20.71 | 20.76 | 20.48 | 20.60 | 4,848,248 | -0.08(-0.40%) |
Nov 02, 2017 | 21.02 | 21.17 | 20.62 | 20.68 | 5,871,030 | -0.16(-0.75%) |