Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.50 | 27.71 | 27.42 | 27.46 | 76,266,752 | +0.10(+0.38%) |
Jan 30, 2018 | 27.42 | 27.56 | 27.42 | 27.36 | 70,539,632 | -0.34(-1.24%) |
Jan 29, 2018 | 27.67 | 27.85 | 27.61 | 27.70 | 68,872,216 | +0.07(+0.25%) |
Jan 26, 2018 | 27.55 | 27.63 | 27.42 | 27.63 | 61,414,844 | +0.09(+0.34%) |
Jan 25, 2018 | 27.66 | 27.67 | 27.52 | 27.54 | 72,523,856 | +0.00(+0.00%) |
Jan 24, 2018 | 27.47 | 27.64 | 27.30 | 27.54 | 95,018,664 | +0.15(+0.53%) |
Jan 23, 2018 | 27.34 | 27.57 | 27.28 | 27.39 | 65,646,180 | -0.02(-0.06%) |
Jan 22, 2018 | 27.18 | 27.41 | 27.10 | 27.41 | 62,668,012 | +0.19(+0.69%) |
Jan 19, 2018 | 27.10 | 27.24 | 27.00 | 27.22 | 77,486,576 | +0.21(+0.76%) |
Jan 18, 2018 | 26.88 | 27.21 | 26.78 | 27.01 | 89,079,576 | +0.26(+0.96%) |
Jan 17, 2018 | 26.60 | 26.85 | 26.03 | 26.76 | 144,894,288 | -0.05(-0.19%) |
Jan 16, 2018 | 27.24 | 27.28 | 26.63 | 26.81 | 121,651,528 | +0.04(+0.16%) |
Jan 12, 2018 | 26.76 | 26.76 | 26.76 | 0 | +0.45(+1.73%) | |
Jan 11, 2018 | 26.31 | 26.34 | 26.13 | 26.31 | 69,001,680 | +0.09(+0.36%) |
Jan 10, 2018 | 26.37 | 26.21 | 73,977,144 | +0.24(+0.93%) | ||
Jan 09, 2018 | 25.91 | 26.21 | 25.85 | 25.97 | 80,888,808 | +0.13(+0.50%) |
Jan 08, 2018 | 25.94 | 25.97 | 25.79 | 25.85 | 49,967,408 | -0.18(-0.69%) |
Jan 05, 2018 | 26.06 | 26.10 | 25.79 | 26.03 | 65,779,508 | +0.12(+0.46%) |
Jan 04, 2018 | 25.72 | 26.12 | 25.64 | 25.91 | 89,098,752 | +0.33(+1.31%) |
Jan 03, 2018 | 25.66 | 25.69 | 25.48 | 25.57 | 67,416,512 | -0.09(-0.33%) |
Jan 02, 2018 | 25.53 | 25.66 | 25.49 | 25.66 | 66,525,080 | +0.33(+1.29%) |
Dec 29, 2017 | 25.33 | 25.33 | 25.33 | 0 | -0.24(-0.94%) | |
Dec 28, 2017 | 25.51 | 25.59 | 25.45 | 25.57 | 44,133,540 | +0.06(+0.24%) |
Dec 27, 2017 | 25.45 | 25.51 | 25.40 | 25.51 | 40,861,380 | -0.04(-0.17%) |
Dec 26, 2017 | 25.52 | 25.69 | 25.38 | 25.55 | 49,326,040 | -0.09(-0.33%) |
Dec 22, 2017 | 25.73 | 25.77 | 25.42 | 25.64 | 63,166,484 | +0.05(+0.20%) |
Dec 21, 2017 | 25.39 | 25.73 | 25.38 | 25.59 | 84,862,584 | +0.29(+1.15%) |
Dec 20, 2017 | 25.54 | 25.61 | 25.27 | 25.30 | 94,633,272 | +0.03(+0.10%) |
Dec 19, 2017 | 25.40 | 25.43 | 25.20 | 25.27 | 76,701,160 | -0.03(-0.10%) |
Dec 18, 2017 | 25.13 | 25.31 | 25.12 | 25.30 | 82,153,784 | +0.38(+1.52%) |
Dec 15, 2017 | 24.81 | 25.04 | 24.66 | 24.92 | 151,334,160 | +0.27(+1.08%) |
Dec 14, 2017 | 24.94 | 25.04 | 24.64 | 24.65 | 70,586,464 | -0.09(-0.38%) |
Dec 13, 2017 | 25.15 | 25.26 | 24.74 | 24.75 | 91,532,704 | -0.41(-1.64%) |
Dec 12, 2017 | 25.16 | 25.31 | 24.81 | 25.16 | 88,484,880 | +0.33(+1.31%) |
Dec 11, 2017 | 24.91 | 25.03 | 24.80 | 24.83 | 62,860,964 | -0.09(-0.38%) |
Dec 08, 2017 | 24.90 | 24.96 | 24.68 | 24.93 | 71,077,456 | +0.23(+0.94%) |
Dec 07, 2017 | 24.79 | 24.86 | 24.34 | 24.70 | 93,993,240 | +0.12(+0.49%) |
Dec 06, 2017 | 24.65 | 24.86 | 24.52 | 24.58 | 86,571,064 | -0.25(-1.00%) |
Dec 05, 2017 | 24.97 | 25.14 | 24.76 | 24.82 | 106,301,928 | -0.11(-0.45%) |
Dec 04, 2017 | 25.15 | 24.73 | 24.94 | 169,645,312 | +0.82(+3.42%) | |
Dec 01, 2017 | 24.24 | 24.46 | 23.83 | 24.11 | 160,558,560 | -0.06(-0.25%) |
Nov 30, 2017 | 24.56 | 24.64 | 24.10 | 24.17 | 142,085,584 | +0.01(+0.04%) |
Nov 29, 2017 | 23.94 | 24.34 | 23.81 | 24.16 | 139,935,200 | +0.55(+2.32%) |
Nov 28, 2017 | 22.75 | 23.67 | 22.70 | 23.62 | 116,246,032 | +0.90(+3.95%) |
Nov 27, 2017 | 22.66 | 23.00 | 22.65 | 22.72 | 52,374,684 | +0.00(+0.00%) |
Nov 24, 2017 | 22.83 | 22.85 | 22.70 | 22.72 | 16,704,872 | -0.06(-0.26%) |
Nov 22, 2017 | 22.87 | 22.98 | 22.72 | 22.78 | 44,593,536 | -0.06(-0.26%) |
Nov 21, 2017 | 22.90 | 22.95 | 22.81 | 22.84 | 67,557,008 | -0.01(-0.04%) |
Nov 20, 2017 | 22.85 | 22.93 | 22.68 | 22.85 | 54,195,128 | +0.10(+0.45%) |
Nov 17, 2017 | 22.65 | 22.84 | 22.60 | 22.75 | 56,668,496 | -0.12(-0.52%) |
Nov 16, 2017 | 22.99 | 23.11 | 22.85 | 22.87 | 63,828,876 | -0.03(-0.11%) |
Nov 15, 2017 | 22.21 | 23.01 | 22.05 | 22.89 | 114,972,160 | +0.47(+2.10%) |
Nov 14, 2017 | 22.44 | 22.51 | 22.28 | 22.42 | 71,966,248 | -0.14(-0.61%) |
Nov 13, 2017 | 22.44 | 22.63 | 22.34 | 22.56 | 65,414,640 | -0.09(-0.41%) |
Nov 10, 2017 | 22.72 | 22.85 | 22.61 | 22.65 | 71,513,760 | +0.02(+0.08%) |
Nov 09, 2017 | 22.63 | 22.78 | 22.32 | 22.63 | 111,647,008 | -0.26(-1.12%) |
Nov 08, 2017 | 23.04 | 23.04 | 22.63 | 22.89 | 97,148,984 | -0.33(-1.43%) |
Nov 07, 2017 | 23.70 | 23.73 | 23.09 | 23.22 | 79,938,008 | -0.49(-2.05%) |
Nov 06, 2017 | 23.70 | 23.77 | 23.60 | 23.71 | 43,586,944 | -0.06(-0.25%) |
Nov 03, 2017 | 23.69 | 23.77 | 23.60 | 23.77 | 44,257,588 | -0.04(-0.18%) |
Nov 02, 2017 | 23.51 | 23.87 | 23.31 | 23.81 | 69,855,008 | +0.29(+1.23%) |