Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.64 | 26.69 | 25.43 | 25.66 | 3,368,772 | -0.86(-3.26%) |
Jan 30, 2018 | 26.95 | 26.97 | 26.35 | 26.53 | 2,066,856 | -0.77(-2.81%) |
Jan 29, 2018 | 27.27 | 27.61 | 26.93 | 27.30 | 1,855,211 | -0.19(-0.68%) |
Jan 26, 2018 | 26.78 | 27.50 | 26.18 | 27.48 | 2,634,938 | +0.66(+2.46%) |
Jan 25, 2018 | 28.34 | 28.34 | 26.68 | 26.82 | 4,150,459 | -0.78(-2.84%) |
Jan 24, 2018 | 28.54 | 28.65 | 27.43 | 27.61 | 3,161,546 | -0.90(-3.15%) |
Jan 23, 2018 | 28.78 | 28.96 | 27.95 | 28.50 | 3,527,933 | +0.26(+0.92%) |
Jan 22, 2018 | 27.66 | 28.50 | 27.59 | 28.24 | 4,438,670 | +0.57(+2.06%) |
Jan 19, 2018 | 27.12 | 27.68 | 26.91 | 27.67 | 2,715,535 | +0.72(+2.66%) |
Jan 18, 2018 | 26.77 | 26.99 | 26.46 | 26.95 | 3,363,106 | +0.20(+0.76%) |
Jan 17, 2018 | 27.14 | 27.20 | 26.65 | 26.75 | 4,983,397 | +0.38(+1.42%) |
Jan 16, 2018 | 27.28 | 27.74 | 26.21 | 26.37 | 7,256,630 | -0.82(-3.00%) |
Jan 12, 2018 | 27.19 | 27.19 | 27.19 | 0 | +0.62(+2.33%) | |
Jan 11, 2018 | 25.46 | 26.76 | 25.25 | 26.57 | 4,329,492 | +1.44(+5.75%) |
Jan 10, 2018 | 25.18 | 25.13 | 3,035,389 | +0.69(+2.80%) | ||
Jan 09, 2018 | 24.55 | 24.66 | 23.67 | 24.44 | 5,847,450 | -0.64(-2.57%) |
Jan 08, 2018 | 25.52 | 25.62 | 24.73 | 25.09 | 3,690,559 | -0.23(-0.90%) |
Jan 05, 2018 | 25.11 | 25.66 | 24.89 | 25.31 | 4,339,623 | +0.25(+1.01%) |
Jan 04, 2018 | 24.90 | 25.34 | 24.33 | 25.06 | 4,882,392 | +0.36(+1.45%) |
Jan 03, 2018 | 25.23 | 25.62 | 24.50 | 24.70 | 6,688,941 | +0.64(+2.68%) |
Jan 02, 2018 | 23.76 | 24.20 | 23.71 | 24.06 | 3,734,076 | +0.61(+2.61%) |
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.31 | 24.32 | 23.65 | 23.76 | 2,444,694 | -0.51(-2.12%) |
Dec 27, 2017 | 24.77 | 24.78 | 24.22 | 24.27 | 2,531,871 | -0.55(-2.23%) |
Dec 26, 2017 | 24.20 | 25.00 | 24.20 | 24.82 | 2,630,205 | +0.62(+2.56%) |
Dec 22, 2017 | 24.22 | 24.32 | 24.03 | 24.20 | 2,888,502 | -0.35(-1.43%) |
Dec 21, 2017 | 24.19 | 24.60 | 24.11 | 24.56 | 3,698,356 | +0.58(+2.42%) |
Dec 20, 2017 | 24.26 | 24.35 | 23.84 | 23.98 | 3,362,916 | +0.10(+0.41%) |
Dec 19, 2017 | 24.96 | 25.04 | 23.88 | 23.88 | 3,768,637 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.26 | 23.71 | 24.15 | 3,807,583 | +0.53(+2.25%) |
Dec 15, 2017 | 23.83 | 24.08 | 23.56 | 23.62 | 5,997,830 | -0.20(-0.86%) |
Dec 14, 2017 | 25.00 | 25.13 | 23.65 | 23.82 | 3,749,303 | -0.86(-3.47%) |
Dec 13, 2017 | 24.44 | 24.96 | 24.44 | 24.68 | 3,043,839 | +0.16(+0.63%) |
Dec 12, 2017 | 24.47 | 25.00 | 24.13 | 24.52 | 4,180,900 | +0.16(+0.64%) |
Dec 11, 2017 | 25.24 | 25.27 | 24.32 | 24.37 | 3,897,918 | -0.83(-3.30%) |
Dec 08, 2017 | 24.47 | 25.44 | 24.26 | 25.20 | 5,178,659 | +0.79(+3.24%) |
Dec 07, 2017 | 24.47 | 24.82 | 24.19 | 24.41 | 4,049,460 | -0.02(-0.10%) |
Dec 06, 2017 | 24.60 | 24.73 | 23.99 | 24.43 | 3,909,505 | +0.06(+0.23%) |
Dec 05, 2017 | 24.43 | 24.68 | 23.99 | 24.38 | 3,430,676 | -0.07(-0.30%) |
Dec 04, 2017 | 23.61 | 25.02 | 23.60 | 24.45 | 4,681,695 | +1.01(+4.29%) |
Dec 01, 2017 | 23.90 | 23.93 | 22.86 | 23.44 | 4,788,820 | -0.45(-1.90%) |
Nov 30, 2017 | 23.93 | 24.72 | 23.68 | 23.90 | 11,541,139 | +0.00(+0.00%) |
Nov 29, 2017 | 22.84 | 24.22 | 22.75 | 23.90 | 8,011,810 | +1.16(+5.10%) |
Nov 28, 2017 | 21.93 | 22.79 | 21.80 | 22.74 | 4,163,648 | +0.84(+3.82%) |
Nov 27, 2017 | 22.59 | 22.72 | 21.67 | 21.90 | 7,057,899 | -0.70(-3.09%) |
Nov 24, 2017 | 23.08 | 23.09 | 22.57 | 22.60 | 1,896,016 | -0.42(-1.83%) |
Nov 22, 2017 | 23.26 | 23.38 | 22.83 | 23.02 | 3,336,404 | -0.16(-0.70%) |
Nov 21, 2017 | 23.61 | 23.56 | 22.96 | 23.18 | 3,902,262 | -0.42(-1.79%) |
Nov 20, 2017 | 23.36 | 23.62 | 22.74 | 23.61 | 5,152,660 | +0.24(+1.04%) |
Nov 17, 2017 | 23.42 | 23.65 | 22.74 | 23.36 | 9,253,017 | +0.67(+2.97%) |
Nov 16, 2017 | 21.90 | 22.90 | 21.69 | 22.69 | 6,306,618 | +0.90(+4.13%) |
Nov 15, 2017 | 21.58 | 22.10 | 21.25 | 21.79 | 9,380,510 | +1.03(+4.96%) |
Nov 14, 2017 | 20.20 | 20.84 | 19.73 | 20.76 | 19,398,946 | -0.59(-2.77%) |
Nov 13, 2017 | 21.59 | 21.85 | 20.92 | 21.35 | 6,635,374 | -0.43(-1.97%) |
Nov 10, 2017 | 21.37 | 22.10 | 21.01 | 21.78 | 5,430,977 | +0.29(+1.36%) |
Nov 09, 2017 | 20.27 | 21.93 | 20.17 | 21.49 | 6,990,173 | +1.10(+5.41%) |
Nov 08, 2017 | 19.74 | 20.49 | 19.60 | 20.39 | 2,962,851 | +0.59(+2.99%) |
Nov 07, 2017 | 19.95 | 20.03 | 19.69 | 19.79 | 2,559,615 | -0.16(-0.81%) |
Nov 06, 2017 | 19.78 | 20.13 | 19.40 | 19.96 | 3,339,550 | +0.10(+0.49%) |
Nov 03, 2017 | 20.01 | 20.30 | 19.83 | 19.86 | 2,251,703 | -0.15(-0.77%) |
Nov 02, 2017 | 19.78 | 20.26 | 19.61 | 20.01 | 3,511,361 | +0.23(+1.15%) |