Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.16 | 22.32 | 21.89 | 22.08 | 6,791,808 | -0.04(-0.19%) |
Jan 30, 2018 | 22.64 | 22.66 | 21.80 | 22.12 | 8,964,365 | -0.65(-2.87%) |
Jan 29, 2018 | 23.14 | 23.23 | 22.76 | 22.77 | 4,862,837 | -0.46(-1.97%) |
Jan 26, 2018 | 23.78 | 23.78 | 23.09 | 23.23 | 6,857,641 | -0.21(-0.90%) |
Jan 25, 2018 | 23.18 | 23.63 | 23.05 | 23.44 | 5,433,194 | +0.34(+1.47%) |
Jan 24, 2018 | 22.91 | 23.33 | 22.89 | 23.10 | 5,496,556 | +0.09(+0.41%) |
Jan 23, 2018 | 22.89 | 23.28 | 22.76 | 23.01 | 3,729,048 | +0.19(+0.82%) |
Jan 22, 2018 | 22.88 | 23.12 | 22.64 | 22.82 | 12,099,261 | +0.02(+0.07%) |
Jan 19, 2018 | 22.66 | 22.89 | 22.31 | 22.81 | 10,268,775 | +0.08(+0.34%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.43 | 22.73 | 11,908,442 | -0.53(-2.26%) |
Jan 17, 2018 | 23.82 | 23.87 | 23.13 | 23.26 | 8,155,384 | -0.40(-1.68%) |
Jan 16, 2018 | 24.42 | 24.48 | 23.61 | 23.65 | 5,271,224 | -0.68(-2.79%) |
Jan 12, 2018 | 24.33 | 24.33 | 24.33 | 0 | +0.08(+0.31%) | |
Jan 11, 2018 | 24.05 | 24.42 | 23.92 | 24.26 | 7,293,610 | +0.31(+1.31%) |
Jan 10, 2018 | 24.15 | 24.17 | 23.87 | 23.94 | 3,822,942 | -0.41(-1.67%) |
Jan 09, 2018 | 24.86 | 24.91 | 24.32 | 24.35 | 4,013,287 | -0.38(-1.54%) |
Jan 08, 2018 | 24.37 | 24.93 | 24.37 | 24.73 | 14,505,351 | +0.37(+1.53%) |
Jan 05, 2018 | 24.28 | 24.46 | 24.06 | 24.36 | 5,353,990 | +0.15(+0.63%) |
Jan 04, 2018 | 24.48 | 24.83 | 24.15 | 24.20 | 5,126,898 | -0.28(-1.14%) |
Jan 03, 2018 | 24.54 | 25.10 | 24.26 | 24.48 | 9,177,242 | -0.02(-0.07%) |
Jan 02, 2018 | 24.22 | 24.59 | 24.10 | 24.50 | 7,693,483 | +0.36(+1.47%) |
Dec 29, 2017 | 24.15 | 24.15 | 24.15 | 0 | +0.40(+1.68%) | |
Dec 28, 2017 | 23.57 | 23.84 | 23.09 | 23.75 | 3,851,170 | +0.26(+1.12%) |
Dec 27, 2017 | 24.13 | 24.19 | 23.45 | 23.48 | 5,105,699 | -0.62(-2.57%) |
Dec 26, 2017 | 23.73 | 24.13 | 23.66 | 24.10 | 3,093,516 | +0.23(+0.96%) |
Dec 22, 2017 | 23.36 | 24.16 | 23.17 | 23.87 | 10,058,742 | +0.59(+2.55%) |
Dec 21, 2017 | 22.94 | 23.54 | 22.86 | 23.28 | 5,952,267 | +0.39(+1.70%) |
Dec 20, 2017 | 23.21 | 23.23 | 22.63 | 22.89 | 8,586,841 | -0.21(-0.92%) |
Dec 19, 2017 | 23.35 | 23.52 | 23.06 | 23.10 | 9,216,330 | -0.29(-1.23%) |
Dec 18, 2017 | 23.41 | 23.81 | 23.28 | 23.39 | 5,491,560 | +0.08(+0.33%) |
Dec 15, 2017 | 23.53 | 23.68 | 23.25 | 23.31 | 7,083,104 | -0.15(-0.65%) |
Dec 14, 2017 | 23.86 | 23.86 | 23.42 | 23.47 | 4,058,862 | -0.40(-1.67%) |
Dec 13, 2017 | 24.43 | 24.43 | 23.80 | 23.87 | 4,321,784 | -0.47(-1.92%) |
Dec 12, 2017 | 24.33 | 24.69 | 24.32 | 24.33 | 5,201,130 | -0.36(-1.48%) |
Dec 11, 2017 | 23.93 | 24.76 | 23.93 | 24.70 | 4,670,579 | +0.75(+3.11%) |
Dec 08, 2017 | 23.55 | 24.02 | 23.51 | 23.95 | 3,960,378 | +0.44(+1.88%) |
Dec 07, 2017 | 23.03 | 23.61 | 22.94 | 23.51 | 4,745,299 | +0.37(+1.61%) |
Dec 06, 2017 | 23.18 | 23.48 | 22.93 | 23.14 | 4,400,319 | -0.03(-0.11%) |
Dec 05, 2017 | 23.20 | 23.54 | 23.04 | 23.16 | 3,667,394 | -0.08(-0.33%) |
Dec 04, 2017 | 23.62 | 23.68 | 23.18 | 23.24 | 11,230,211 | -0.46(-1.93%) |
Dec 01, 2017 | 23.54 | 24.10 | 23.54 | 23.70 | 6,337,623 | +0.25(+1.08%) |
Nov 30, 2017 | 23.94 | 24.13 | 23.33 | 23.44 | 8,197,888 | -0.47(-1.95%) |
Nov 29, 2017 | 23.92 | 24.45 | 23.80 | 23.91 | 7,302,789 | -0.56(-2.29%) |
Nov 28, 2017 | 24.56 | 24.64 | 24.09 | 24.47 | 5,577,243 | +0.08(+0.31%) |
Nov 27, 2017 | 24.59 | 24.79 | 24.34 | 24.39 | 6,997,596 | -0.22(-0.90%) |
Nov 24, 2017 | 24.95 | 24.98 | 24.45 | 24.61 | 2,278,248 | -0.16(-0.65%) |
Nov 22, 2017 | 24.99 | 25.15 | 24.58 | 24.77 | 8,111,287 | -0.21(-0.85%) |
Nov 21, 2017 | 25.11 | 25.13 | 24.83 | 24.98 | 4,098,515 | +0.13(+0.51%) |
Nov 20, 2017 | 25.04 | 25.13 | 24.76 | 24.86 | 6,837,155 | -0.14(-0.58%) |
Nov 17, 2017 | 24.93 | 25.14 | 24.74 | 25.00 | 3,610,873 | +0.04(+0.17%) |
Nov 16, 2017 | 24.91 | 25.25 | 24.63 | 24.96 | 4,278,460 | +0.06(+0.24%) |
Nov 15, 2017 | 24.48 | 24.98 | 24.21 | 24.90 | 4,108,971 | +0.38(+1.56%) |
Nov 14, 2017 | 24.26 | 24.63 | 24.14 | 24.52 | 4,683,228 | +0.12(+0.49%) |
Nov 13, 2017 | 23.96 | 24.46 | 23.76 | 24.40 | 7,039,849 | +0.36(+1.52%) |
Nov 10, 2017 | 23.53 | 24.11 | 23.37 | 24.04 | 7,560,661 | +0.45(+1.91%) |
Nov 09, 2017 | 23.80 | 24.19 | 23.44 | 23.59 | 4,322,477 | -0.17(-0.71%) |
Nov 08, 2017 | 24.02 | 24.12 | 23.39 | 23.76 | 5,731,627 | -0.34(-1.41%) |
Nov 07, 2017 | 23.99 | 24.30 | 23.94 | 24.09 | 4,862,307 | +0.14(+0.60%) |
Nov 06, 2017 | 23.52 | 24.15 | 23.52 | 23.95 | 7,410,611 | +0.53(+2.28%) |
Nov 03, 2017 | 22.13 | 23.81 | 22.13 | 23.42 | 13,699,989 | +1.40(+6.35%) |
Nov 02, 2017 | 21.92 | 23.26 | 21.70 | 22.02 | 20,614,050 | +0.96(+4.55%) |