Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.61 | 23.72 | 22.93 | 23.18 | 8,422,346 | -0.37(-1.56%) |
Jan 30, 2018 | 23.57 | 23.66 | 23.22 | 23.54 | 6,527,408 | -0.11(-0.48%) |
Jan 29, 2018 | 24.03 | 24.21 | 23.61 | 23.66 | 5,689,807 | -0.51(-2.11%) |
Jan 26, 2018 | 23.95 | 24.22 | 23.73 | 24.17 | 6,374,287 | +0.25(+1.03%) |
Jan 25, 2018 | 24.02 | 24.14 | 23.58 | 23.92 | 9,887,001 | +0.10(+0.42%) |
Jan 24, 2018 | 23.30 | 23.90 | 23.27 | 23.82 | 13,088,129 | +1.03(+4.50%) |
Jan 23, 2018 | 22.69 | 22.95 | 22.52 | 22.79 | 7,057,449 | +0.03(+0.15%) |
Jan 22, 2018 | 22.80 | 22.34 | 22.76 | 7,408,779 | +0.25(+1.09%) | |
Jan 19, 2018 | 22.38 | 22.58 | 22.30 | 22.51 | 8,282,062 | +0.19(+0.85%) |
Jan 18, 2018 | 21.93 | 22.58 | 21.93 | 22.32 | 13,901,082 | +0.46(+2.09%) |
Jan 17, 2018 | 22.12 | 22.64 | 21.57 | 21.87 | 20,782,370 | -1.36(-5.84%) |
Jan 16, 2018 | 23.45 | 23.46 | 23.05 | 23.22 | 8,992,765 | -0.06(-0.27%) |
Jan 12, 2018 | 23.29 | 23.29 | 23.29 | 0 | +0.21(+0.91%) | |
Jan 11, 2018 | 22.84 | 23.10 | 22.76 | 23.08 | 5,035,794 | +0.28(+1.25%) |
Jan 10, 2018 | 22.79 | 7,402,544 | -0.40(-1.72%) | |||
Jan 09, 2018 | 23.30 | 23.42 | 23.01 | 23.19 | 4,576,107 | -0.05(-0.20%) |
Jan 08, 2018 | 22.94 | 23.33 | 22.90 | 23.24 | 5,391,540 | +0.24(+1.06%) |
Jan 05, 2018 | 23.06 | 23.18 | 22.88 | 22.99 | 4,158,458 | +0.05(+0.20%) |
Jan 04, 2018 | 23.03 | 23.10 | 22.86 | 22.95 | 4,989,269 | +0.09(+0.40%) |
Jan 03, 2018 | 22.86 | 22.94 | 22.59 | 22.86 | 4,847,416 | +0.01(+0.04%) |
Jan 02, 2018 | 23.09 | 22.91 | 22.68 | 22.85 | 4,969,133 | -0.06(-0.27%) |
Dec 29, 2017 | 22.91 | 22.91 | 22.91 | 0 | -0.19(-0.82%) | |
Dec 28, 2017 | 22.93 | 23.11 | 22.76 | 23.10 | 4,409,460 | +0.18(+0.79%) |
Dec 27, 2017 | 22.75 | 22.94 | 22.59 | 22.92 | 3,092,241 | +0.24(+1.07%) |
Dec 26, 2017 | 22.60 | 22.84 | 22.60 | 22.68 | 1,501,244 | +0.03(+0.15%) |
Dec 22, 2017 | 22.67 | 22.69 | 22.40 | 22.64 | 2,889,316 | -0.03(-0.11%) |
Dec 21, 2017 | 22.54 | 22.78 | 22.40 | 22.67 | 2,991,120 | +0.23(+1.05%) |
Dec 20, 2017 | 22.42 | 22.56 | 22.37 | 22.43 | 2,495,287 | +0.09(+0.41%) |
Dec 19, 2017 | 22.54 | 22.65 | 22.28 | 22.34 | 3,536,929 | -0.16(-0.71%) |
Dec 18, 2017 | 22.54 | 22.67 | 22.28 | 22.50 | 8,441,818 | +0.18(+0.81%) |
Dec 15, 2017 | 22.52 | 21.95 | 22.32 | 9,003,829 | +0.31(+1.41%) | |
Dec 14, 2017 | 22.23 | 22.40 | 21.95 | 22.01 | 4,607,627 | -0.24(-1.07%) |
Dec 13, 2017 | 22.24 | 22.40 | 22.16 | 22.25 | 3,880,522 | +0.06(+0.28%) |
Dec 12, 2017 | 22.77 | 22.89 | 22.16 | 22.19 | 5,567,930 | -0.36(-1.60%) |
Dec 11, 2017 | 22.50 | 22.67 | 22.40 | 22.55 | 3,948,692 | +0.02(+0.07%) |
Dec 08, 2017 | 22.64 | 22.70 | 22.45 | 22.53 | 4,057,129 | -0.03(-0.11%) |
Dec 07, 2017 | 22.39 | 22.72 | 22.29 | 22.55 | 4,974,547 | +0.17(+0.77%) |
Dec 06, 2017 | 22.43 | 22.58 | 22.13 | 22.38 | 6,240,591 | -0.19(-0.85%) |
Dec 05, 2017 | 23.08 | 23.14 | 22.50 | 22.58 | 7,721,276 | -0.41(-1.80%) |
Dec 04, 2017 | 22.03 | 23.03 | 22.01 | 22.99 | 12,737,080 | +1.13(+5.17%) |
Dec 01, 2017 | 21.85 | 21.99 | 21.38 | 21.86 | 7,699,467 | -0.09(-0.40%) |
Nov 30, 2017 | 21.47 | 22.16 | 21.33 | 21.95 | 10,332,014 | +0.48(+2.24%) |
Nov 29, 2017 | 21.15 | 21.78 | 21.03 | 21.47 | 7,084,705 | +0.35(+1.67%) |
Nov 28, 2017 | 20.51 | 21.13 | 20.46 | 21.11 | 5,386,783 | +0.61(+2.96%) |
Nov 27, 2017 | 20.54 | 20.84 | 20.42 | 20.51 | 3,462,696 | -0.05(-0.24%) |
Nov 24, 2017 | 20.47 | 20.59 | 20.28 | 20.56 | 2,235,210 | +0.13(+0.66%) |
Nov 22, 2017 | 20.33 | 20.76 | 20.31 | 20.42 | 4,868,793 | +0.13(+0.62%) |
Nov 21, 2017 | 20.28 | 20.37 | 20.20 | 20.30 | 2,365,898 | +0.14(+0.71%) |
Nov 20, 2017 | 20.26 | 20.41 | 20.02 | 20.15 | 3,981,553 | -0.15(-0.74%) |
Nov 17, 2017 | 20.30 | 20.43 | 20.05 | 20.30 | 3,439,768 | +0.00(+0.00%) |
Nov 16, 2017 | 20.02 | 20.38 | 19.90 | 20.30 | 3,965,571 | +0.38(+1.89%) |
Nov 15, 2017 | 19.81 | 20.11 | 19.75 | 19.93 | 3,864,868 | +0.04(+0.21%) |
Nov 14, 2017 | 19.66 | 19.97 | 19.65 | 19.89 | 4,453,674 | +0.10(+0.51%) |
Nov 13, 2017 | 19.83 | 19.97 | 19.73 | 19.79 | 4,156,811 | -0.15(-0.76%) |
Nov 10, 2017 | 19.79 | 20.30 | 19.73 | 19.94 | 3,953,039 | +0.02(+0.10%) |
Nov 09, 2017 | 20.20 | 20.25 | 19.57 | 19.92 | 4,330,157 | -0.39(-1.92%) |
Nov 08, 2017 | 20.17 | 20.32 | 20.08 | 20.30 | 3,898,108 | +0.18(+0.89%) |
Nov 07, 2017 | 20.15 | 20.20 | 20.04 | 20.12 | 3,734,008 | -0.01(-0.04%) |
Nov 06, 2017 | 19.90 | 20.19 | 19.79 | 20.13 | 3,526,285 | +0.06(+0.31%) |
Nov 03, 2017 | 19.89 | 20.20 | 19.77 | 20.07 | 4,250,608 | +0.14(+0.69%) |
Nov 02, 2017 | 19.60 | 19.95 | 19.53 | 19.93 | 2,963,670 | +0.34(+1.71%) |