Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.75 | 25.12 | 24.29 | 24.40 | 5,775,319 | -0.28(-1.15%) |
Jan 30, 2018 | 24.58 | 24.80 | 24.54 | 24.69 | 4,926,752 | +0.06(+0.25%) |
Jan 29, 2018 | 24.54 | 24.83 | 24.51 | 24.62 | 5,199,885 | +0.09(+0.35%) |
Jan 26, 2018 | 24.55 | 24.55 | 24.36 | 24.54 | 1,667,247 | +0.05(+0.22%) |
Jan 25, 2018 | 24.51 | 24.69 | 24.38 | 24.48 | 2,423,082 | +0.00(+0.01%) |
Jan 24, 2018 | 24.29 | 24.53 | 24.11 | 24.48 | 2,373,471 | +0.29(+1.20%) |
Jan 23, 2018 | 24.34 | 24.38 | 24.07 | 24.19 | 1,581,901 | -0.13(-0.52%) |
Jan 22, 2018 | 24.25 | 24.33 | 24.16 | 24.32 | 2,696,616 | +0.17(+0.70%) |
Jan 19, 2018 | 24.12 | 24.23 | 24.08 | 24.15 | 2,240,019 | +0.07(+0.30%) |
Jan 18, 2018 | 24.19 | 24.20 | 23.80 | 24.08 | 5,711,405 | -0.19(-0.78%) |
Jan 17, 2018 | 24.38 | 24.38 | 24.23 | 24.27 | 2,258,318 | +0.01(+0.05%) |
Jan 16, 2018 | 24.70 | 24.78 | 24.20 | 24.26 | 2,353,663 | -0.30(-1.24%) |
Jan 12, 2018 | 24.56 | 24.56 | 24.56 | 0 | +0.29(+1.21%) | |
Jan 11, 2018 | 24.52 | 24.52 | 24.12 | 24.27 | 2,409,040 | -0.23(-0.95%) |
Jan 10, 2018 | 24.25 | 24.54 | 24.17 | 24.50 | 3,081,982 | +0.32(+1.32%) |
Jan 09, 2018 | 24.17 | 24.35 | 24.17 | 24.18 | 1,968,328 | +0.06(+0.26%) |
Jan 08, 2018 | 23.91 | 24.29 | 23.89 | 24.12 | 2,812,392 | +0.23(+0.95%) |
Jan 05, 2018 | 23.83 | 23.99 | 23.74 | 23.89 | 3,095,111 | +0.16(+0.66%) |
Jan 04, 2018 | 23.42 | 23.81 | 23.39 | 23.73 | 3,252,501 | +0.31(+1.33%) |
Jan 03, 2018 | 23.12 | 23.49 | 23.10 | 23.42 | 3,360,911 | +0.28(+1.20%) |
Jan 02, 2018 | 23.27 | 23.27 | 23.07 | 23.15 | 3,743,388 | -0.03(-0.12%) |
Dec 29, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.05(+0.21%) | |
Dec 28, 2017 | 23.03 | 23.15 | 23.01 | 23.12 | 1,557,542 | +0.10(+0.43%) |
Dec 27, 2017 | 22.98 | 23.17 | 22.93 | 23.02 | 2,197,447 | +0.06(+0.28%) |
Dec 26, 2017 | 23.00 | 23.00 | 22.87 | 22.96 | 1,726,716 | +0.01(+0.05%) |
Dec 22, 2017 | 22.80 | 22.96 | 22.73 | 22.95 | 2,640,924 | +0.21(+0.92%) |
Dec 21, 2017 | 22.71 | 22.83 | 22.66 | 22.74 | 2,602,016 | +0.11(+0.47%) |
Dec 20, 2017 | 23.04 | 23.14 | 22.61 | 22.64 | 2,857,723 | -0.32(-1.39%) |
Dec 19, 2017 | 23.24 | 23.32 | 22.93 | 22.96 | 3,387,733 | -0.26(-1.12%) |
Dec 18, 2017 | 23.48 | 23.50 | 23.18 | 23.21 | 2,559,995 | -0.16(-0.70%) |
Dec 15, 2017 | 23.51 | 23.56 | 23.32 | 23.38 | 4,434,688 | +0.01(+0.05%) |
Dec 14, 2017 | 23.56 | 23.67 | 23.33 | 23.37 | 1,880,475 | -0.11(-0.46%) |
Dec 13, 2017 | 23.79 | 23.86 | 23.45 | 23.47 | 2,316,655 | -0.32(-1.34%) |
Dec 12, 2017 | 23.77 | 23.90 | 23.66 | 23.79 | 2,343,485 | +0.02(+0.06%) |
Dec 11, 2017 | 23.77 | 24.05 | 23.71 | 23.78 | 3,024,137 | +0.13(+0.56%) |
Dec 08, 2017 | 23.39 | 23.65 | 23.25 | 23.65 | 2,223,995 | +0.30(+1.27%) |
Dec 07, 2017 | 23.53 | 23.57 | 23.04 | 23.35 | 3,677,885 | -0.16(-0.68%) |
Dec 06, 2017 | 23.63 | 23.76 | 23.45 | 23.51 | 2,285,703 | -0.06(-0.24%) |
Dec 05, 2017 | 23.68 | 23.75 | 23.47 | 23.56 | 2,805,287 | -0.13(-0.53%) |
Dec 04, 2017 | 24.01 | 24.01 | 23.62 | 23.69 | 3,820,068 | -0.10(-0.42%) |
Dec 01, 2017 | 23.85 | 23.93 | 23.64 | 23.79 | 2,506,089 | +0.03(+0.13%) |
Nov 30, 2017 | 23.71 | 23.97 | 23.62 | 23.76 | 3,641,449 | +0.18(+0.76%) |
Nov 29, 2017 | 23.58 | 23.92 | 23.50 | 23.58 | 4,489,561 | +0.07(+0.28%) |
Nov 28, 2017 | 23.25 | 23.54 | 23.14 | 23.51 | 3,266,273 | +0.33(+1.44%) |
Nov 27, 2017 | 23.25 | 23.33 | 23.13 | 23.18 | 1,351,431 | -0.01(-0.03%) |
Nov 24, 2017 | 23.20 | 23.23 | 23.13 | 23.19 | 788,240 | +0.02(+0.10%) |
Nov 22, 2017 | 23.22 | 23.22 | 23.10 | 23.16 | 2,487,574 | -0.02(-0.09%) |
Nov 21, 2017 | 23.15 | 23.22 | 23.09 | 23.18 | 2,562,079 | +0.11(+0.46%) |
Nov 20, 2017 | 22.80 | 23.16 | 22.80 | 23.08 | 3,491,619 | +0.28(+1.24%) |
Nov 17, 2017 | 22.81 | 22.86 | 22.74 | 22.80 | 3,479,712 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.88 | 22.75 | 22.80 | 2,945,824 | +0.01(+0.05%) |
Nov 15, 2017 | 22.79 | 22.94 | 22.71 | 22.79 | 4,305,555 | -0.01(-0.05%) |
Nov 14, 2017 | 22.60 | 22.81 | 22.52 | 22.80 | 3,577,672 | +0.17(+0.74%) |
Nov 13, 2017 | 22.10 | 22.78 | 22.08 | 22.63 | 4,496,378 | +0.55(+2.50%) |
Nov 10, 2017 | 22.05 | 22.14 | 21.90 | 22.08 | 3,984,930 | -0.05(-0.22%) |
Nov 09, 2017 | 21.78 | 22.15 | 21.66 | 22.13 | 3,336,453 | +0.30(+1.36%) |
Nov 08, 2017 | 21.65 | 21.88 | 21.60 | 21.83 | 2,110,935 | +0.22(+1.00%) |
Nov 07, 2017 | 21.55 | 21.84 | 21.51 | 21.62 | 4,035,832 | +0.02(+0.07%) |
Nov 06, 2017 | 21.68 | 21.75 | 21.56 | 21.60 | 2,090,102 | -0.13(-0.59%) |
Nov 03, 2017 | 21.94 | 21.95 | 21.71 | 21.73 | 2,287,395 | -0.23(-1.05%) |
Nov 02, 2017 | 21.71 | 22.04 | 21.63 | 21.96 | 3,547,150 | +0.23(+1.05%) |