Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.28 | 23.58 | 23.19 | 23.57 | 9,451,639 | +0.33(+1.43%) |
Jan 30, 2018 | 23.32 | 23.46 | 23.24 | 23.24 | 5,734,997 | -0.08(-0.35%) |
Jan 29, 2018 | 23.63 | 23.64 | 23.30 | 23.32 | 6,048,720 | -0.36(-1.50%) |
Jan 26, 2018 | 23.96 | 24.00 | 23.52 | 23.67 | 6,795,377 | -0.19(-0.81%) |
Jan 25, 2018 | 23.73 | 23.87 | 23.59 | 23.87 | 7,433,087 | +0.20(+0.84%) |
Jan 24, 2018 | 23.51 | 23.79 | 23.42 | 23.67 | 10,138,947 | +0.17(+0.72%) |
Jan 23, 2018 | 23.39 | 23.64 | 23.29 | 23.50 | 8,652,979 | +0.21(+0.89%) |
Jan 22, 2018 | 23.49 | 23.59 | 23.21 | 23.29 | 7,457,459 | -0.07(-0.32%) |
Jan 19, 2018 | 23.47 | 23.87 | 23.33 | 23.36 | 11,498,126 | -0.01(-0.06%) |
Jan 18, 2018 | 23.52 | 23.72 | 23.33 | 23.38 | 8,427,932 | +0.03(+0.13%) |
Jan 17, 2018 | 23.20 | 23.48 | 23.17 | 23.35 | 9,486,835 | +0.23(+0.99%) |
Jan 16, 2018 | 23.15 | 23.24 | 22.89 | 23.12 | 9,462,173 | +0.13(+0.58%) |
Jan 12, 2018 | 22.99 | 22.99 | 22.99 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.84 | 22.93 | 22.75 | 22.84 | 7,445,977 | -0.01(-0.06%) |
Jan 10, 2018 | 23.08 | 23.15 | 22.82 | 22.85 | 8,912,665 | -0.32(-1.37%) |
Jan 09, 2018 | 23.20 | 23.31 | 23.08 | 23.17 | 9,499,569 | -0.05(-0.22%) |
Jan 08, 2018 | 22.88 | 23.25 | 22.84 | 23.22 | 12,022,747 | +0.33(+1.45%) |
Jan 05, 2018 | 22.87 | 22.97 | 22.74 | 22.89 | 9,738,960 | +0.15(+0.65%) |
Jan 04, 2018 | 22.67 | 23.02 | 22.65 | 22.74 | 11,346,934 | +0.06(+0.26%) |
Jan 03, 2018 | 22.63 | 22.76 | 22.53 | 22.68 | 11,115,369 | +0.05(+0.23%) |
Jan 02, 2018 | 22.99 | 23.00 | 22.51 | 22.63 | 8,173,378 | -0.26(-1.13%) |
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.85 | 22.91 | 22.74 | 22.86 | 7,925,812 | +0.06(+0.26%) |
Dec 27, 2017 | 22.88 | 22.95 | 22.74 | 22.80 | 5,357,928 | +0.05(+0.23%) |
Dec 26, 2017 | 23.02 | 23.12 | 22.74 | 22.75 | 7,806,802 | -0.27(-1.19%) |
Dec 22, 2017 | 23.14 | 23.22 | 23.00 | 23.02 | 9,156,068 | -0.04(-0.19%) |
Dec 21, 2017 | 23.33 | 23.36 | 23.01 | 23.07 | 18,463,094 | -0.30(-1.27%) |
Dec 20, 2017 | 23.56 | 23.78 | 23.32 | 23.36 | 26,796,036 | -0.61(-2.56%) |
Dec 19, 2017 | 24.85 | 24.92 | 23.96 | 23.98 | 10,343,340 | -1.15(-4.56%) |
Dec 18, 2017 | 25.26 | 25.06 | 25.12 | 8,511,829 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.96 | 25.12 | 24.85 | 25.12 | 14,900,537 | +0.13(+0.50%) |
Dec 14, 2017 | 25.00 | 25.07 | 24.57 | 25.00 | 5,760,661 | -0.05(-0.21%) |
Dec 13, 2017 | 25.32 | 25.32 | 25.05 | 25.05 | 7,143,722 | -0.13(-0.50%) |
Dec 12, 2017 | 25.18 | 25.66 | 25.16 | 25.18 | 8,010,614 | -0.43(-1.68%) |
Dec 11, 2017 | 25.51 | 25.67 | 25.38 | 25.61 | 10,595,997 | +0.09(+0.35%) |
Dec 08, 2017 | 25.84 | 25.84 | 25.42 | 25.52 | 13,897,367 | -0.38(-1.48%) |
Dec 07, 2017 | 25.87 | 25.91 | 25.68 | 25.90 | 7,316,777 | +0.00(+0.01%) |
Dec 06, 2017 | 25.87 | 26.00 | 25.75 | 25.90 | 8,927,157 | +0.09(+0.34%) |
Dec 05, 2017 | 26.31 | 26.32 | 25.76 | 25.81 | 6,239,737 | -0.49(-1.86%) |
Dec 04, 2017 | 26.59 | 26.61 | 26.26 | 26.30 | 5,199,513 | -0.23(-0.85%) |
Dec 01, 2017 | 26.96 | 27.05 | 26.56 | 26.53 | 4,260,244 | -0.29(-1.09%) |
Nov 30, 2017 | 26.77 | 26.98 | 26.71 | 26.82 | 6,965,176 | +0.04(+0.16%) |
Nov 29, 2017 | 26.69 | 27.02 | 26.61 | 26.77 | 3,368,017 | +0.06(+0.22%) |
Nov 28, 2017 | 26.83 | 27.05 | 26.65 | 26.72 | 5,235,818 | -0.04(-0.14%) |
Nov 27, 2017 | 26.62 | 26.93 | 26.51 | 26.75 | 6,095,011 | +0.20(+0.74%) |
Nov 24, 2017 | 26.50 | 26.63 | 26.50 | 26.56 | 2,278,957 | +0.18(+0.69%) |
Nov 22, 2017 | 26.33 | 26.40 | 26.27 | 26.37 | 4,404,192 | +0.03(+0.11%) |
Nov 21, 2017 | 26.33 | 26.50 | 26.31 | 26.34 | 4,155,141 | +0.08(+0.31%) |
Nov 20, 2017 | 26.52 | 26.59 | 26.23 | 26.26 | 4,938,801 | -0.26(-0.97%) |
Nov 17, 2017 | 26.42 | 26.65 | 26.37 | 26.52 | 5,945,261 | +0.03(+0.11%) |
Nov 16, 2017 | 26.69 | 26.79 | 26.40 | 26.49 | 6,612,497 | -0.24(-0.90%) |
Nov 15, 2017 | 27.17 | 27.31 | 26.69 | 26.73 | 4,112,398 | -0.38(-1.40%) |
Nov 14, 2017 | 26.71 | 27.13 | 26.71 | 27.11 | 5,251,056 | +0.32(+1.20%) |
Nov 13, 2017 | 26.55 | 26.86 | 26.54 | 26.79 | 5,496,826 | +0.25(+0.94%) |
Nov 10, 2017 | 26.73 | 26.76 | 26.46 | 26.54 | 5,104,718 | -0.34(-1.28%) |
Nov 09, 2017 | 26.89 | 27.02 | 26.75 | 26.88 | 5,054,386 | -0.12(-0.43%) |
Nov 08, 2017 | 27.14 | 27.32 | 26.92 | 27.00 | 5,155,879 | -0.21(-0.78%) |
Nov 07, 2017 | 26.75 | 27.26 | 26.72 | 27.21 | 4,006,344 | +0.51(+1.92%) |
Nov 06, 2017 | 26.91 | 26.94 | 26.66 | 26.70 | 3,942,765 | -0.17(-0.63%) |
Nov 03, 2017 | 26.91 | 27.10 | 26.87 | 26.87 | 3,723,439 | -0.12(-0.43%) |
Nov 02, 2017 | 27.07 | 27.20 | 26.85 | 26.99 | 5,295,301 | -0.03(-0.11%) |