Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.20 | 22.32 | 22.09 | 22.13 | 1,789,340 | -0.18(-0.82%) |
Jan 30, 2018 | 22.50 | 22.50 | 22.28 | 22.31 | 1,956,124 | -0.02(-0.10%) |
Jan 29, 2018 | 22.64 | 22.64 | 22.27 | 22.33 | 2,494,704 | -0.46(-2.02%) |
Jan 26, 2018 | 22.81 | 22.83 | 22.54 | 22.79 | 1,826,833 | +0.34(+1.53%) |
Jan 25, 2018 | 22.92 | 22.97 | 22.44 | 22.45 | 2,114,971 | -0.10(-0.42%) |
Jan 24, 2018 | 22.63 | 22.71 | 22.43 | 22.54 | 1,459,169 | +0.30(+1.35%) |
Jan 23, 2018 | 22.34 | 22.38 | 22.16 | 22.24 | 1,741,303 | +0.07(+0.33%) |
Jan 22, 2018 | 21.97 | 22.21 | 21.90 | 22.17 | 1,244,453 | +0.27(+1.24%) |
Jan 19, 2018 | 21.87 | 21.91 | 21.77 | 21.90 | 1,806,525 | -0.14(-0.63%) |
Jan 18, 2018 | 21.75 | 22.07 | 21.75 | 22.04 | 2,240,368 | +0.21(+0.96%) |
Jan 17, 2018 | 21.89 | 22.04 | 21.33 | 21.83 | 6,769,977 | -0.37(-1.66%) |
Jan 16, 2018 | 22.23 | 22.37 | 22.13 | 22.20 | 3,387,194 | -0.52(-2.29%) |
Jan 12, 2018 | 22.72 | 22.72 | 22.72 | 0 | +0.46(+2.05%) | |
Jan 11, 2018 | 22.08 | 22.42 | 21.84 | 22.26 | 3,234,518 | +0.16(+0.72%) |
Jan 10, 2018 | 22.23 | 22.10 | 6,590,920 | +0.54(+2.48%) | ||
Jan 09, 2018 | 21.48 | 21.60 | 21.37 | 21.57 | 7,020,955 | +0.66(+3.15%) |
Jan 08, 2018 | 20.73 | 21.21 | 20.69 | 20.91 | 3,516,832 | -4.16(-16.61%) |
Jan 05, 2018 | 25.13 | 25.30 | 24.96 | 25.08 | 1,088,069 | -0.03(-0.12%) |
Jan 04, 2018 | 24.94 | 25.11 | 24.81 | 25.10 | 882,362 | +0.62(+2.54%) |
Jan 03, 2018 | 24.45 | 24.68 | 24.45 | 24.48 | 867,624 | +0.16(+0.65%) |
Jan 02, 2018 | 24.37 | 24.37 | 24.08 | 24.32 | 837,073 | +0.04(+0.15%) |
Dec 29, 2017 | 24.29 | 24.29 | 24.29 | 0 | +0.29(+1.21%) | |
Dec 28, 2017 | 23.93 | 24.08 | 23.90 | 24.00 | 379,282 | +0.20(+0.82%) |
Dec 27, 2017 | 23.99 | 24.10 | 23.72 | 23.80 | 1,137,390 | -0.13(-0.54%) |
Dec 26, 2017 | 23.61 | 23.95 | 23.50 | 23.93 | 899,603 | +0.02(+0.09%) |
Dec 22, 2017 | 23.97 | 24.06 | 23.85 | 23.91 | 420,398 | -0.05(-0.21%) |
Dec 21, 2017 | 24.29 | 24.29 | 23.93 | 23.96 | 633,522 | +0.03(+0.12%) |
Dec 20, 2017 | 24.02 | 24.12 | 23.89 | 23.93 | 451,900 | -0.01(-0.06%) |
Dec 19, 2017 | 23.87 | 24.01 | 23.83 | 23.95 | 1,108,320 | -0.43(-1.75%) |
Dec 18, 2017 | 24.41 | 24.58 | 24.28 | 24.37 | 1,016,233 | +0.22(+0.90%) |
Dec 15, 2017 | 24.01 | 24.29 | 24.00 | 24.16 | 1,522,217 | +0.08(+0.33%) |
Dec 14, 2017 | 24.19 | 24.21 | 24.03 | 24.08 | 1,126,460 | +0.11(+0.45%) |
Dec 13, 2017 | 23.88 | 24.01 | 23.87 | 23.97 | 1,198,694 | +0.17(+0.70%) |
Dec 12, 2017 | 23.90 | 23.92 | 23.69 | 23.80 | 1,076,106 | +0.31(+1.32%) |
Dec 11, 2017 | 23.48 | 23.54 | 23.43 | 23.49 | 783,957 | +0.09(+0.40%) |
Dec 08, 2017 | 23.56 | 23.61 | 23.32 | 23.40 | 582,864 | -0.15(-0.64%) |
Dec 07, 2017 | 23.38 | 23.58 | 23.33 | 23.55 | 901,886 | +0.20(+0.87%) |
Dec 06, 2017 | 23.50 | 23.60 | 23.33 | 23.35 | 785,860 | -0.46(-1.94%) |
Dec 05, 2017 | 23.70 | 24.08 | 23.69 | 23.81 | 732,485 | +0.18(+0.76%) |
Dec 04, 2017 | 23.89 | 23.96 | 23.62 | 23.63 | 870,883 | -0.24(-1.00%) |
Dec 01, 2017 | 24.00 | 24.06 | 23.82 | 23.87 | 586,753 | -0.35(-1.46%) |
Nov 30, 2017 | 24.15 | 24.32 | 24.00 | 24.22 | 846,913 | +0.12(+0.51%) |
Nov 29, 2017 | 24.70 | 24.71 | 23.98 | 24.10 | 1,193,892 | -0.73(-2.94%) |
Nov 28, 2017 | 24.65 | 25.00 | 24.56 | 24.83 | 1,146,938 | +0.17(+0.67%) |
Nov 27, 2017 | 24.74 | 24.53 | 24.66 | 1,411,336 | -0.98(-3.81%) | |
Nov 24, 2017 | 25.67 | 25.69 | 25.55 | 25.64 | 395,762 | -0.30(-1.17%) |
Nov 22, 2017 | 25.98 | 26.04 | 25.82 | 25.94 | 760,197 | +0.05(+0.20%) |
Nov 21, 2017 | 25.95 | 26.18 | 25.85 | 25.89 | 1,245,040 | +0.06(+0.22%) |
Nov 20, 2017 | 25.71 | 25.89 | 25.64 | 25.83 | 1,247,882 | +0.21(+0.82%) |
Nov 17, 2017 | 25.81 | 25.83 | 25.55 | 25.62 | 949,203 | -0.07(-0.25%) |
Nov 16, 2017 | 25.60 | 25.80 | 25.53 | 25.69 | 1,216,986 | +0.65(+2.60%) |
Nov 15, 2017 | 25.00 | 25.08 | 24.95 | 25.04 | 976,371 | +0.07(+0.29%) |
Nov 14, 2017 | 24.97 | 25.03 | 24.94 | 24.97 | 2,239,503 | +0.19(+0.76%) |
Nov 13, 2017 | 24.64 | 24.87 | 24.63 | 24.78 | 1,822,333 | -0.19(-0.75%) |
Nov 10, 2017 | 25.08 | 25.11 | 24.89 | 24.97 | 905,562 | +0.01(+0.03%) |
Nov 09, 2017 | 24.92 | 25.01 | 24.82 | 24.96 | 981,130 | -0.33(-1.29%) |
Nov 08, 2017 | 24.95 | 25.28 | 24.93 | 25.28 | 2,877,086 | +0.28(+1.13%) |
Nov 07, 2017 | 25.21 | 25.23 | 24.92 | 25.00 | 804,728 | -0.10(-0.40%) |
Nov 06, 2017 | 25.18 | 25.18 | 25.04 | 25.10 | 1,153,787 | -0.09(-0.34%) |
Nov 03, 2017 | 25.21 | 25.23 | 25.03 | 25.19 | 1,599,608 | -0.01(-0.06%) |
Nov 02, 2017 | 25.12 | 25.34 | 25.07 | 25.21 | 1,709,137 | -0.38(-1.47%) |