Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.62 | 24.22 | 23.57 | 24.08 | 7,906,244 | +0.50(+2.12%) |
Jan 30, 2018 | 23.93 | 24.07 | 23.57 | 23.58 | 3,833,299 | -0.43(-1.79%) |
Jan 29, 2018 | 24.09 | 24.13 | 23.75 | 24.01 | 2,883,888 | -0.22(-0.91%) |
Jan 26, 2018 | 24.36 | 24.42 | 24.01 | 24.23 | 2,699,460 | -0.15(-0.62%) |
Jan 25, 2018 | 24.20 | 24.39 | 24.11 | 24.38 | 3,170,854 | +0.17(+0.70%) |
Jan 24, 2018 | 24.25 | 24.35 | 24.11 | 24.21 | 4,412,628 | -0.07(-0.29%) |
Jan 23, 2018 | 23.71 | 24.36 | 23.71 | 24.28 | 5,175,402 | +0.63(+2.66%) |
Jan 22, 2018 | 23.39 | 23.73 | 23.36 | 23.65 | 3,699,736 | +0.23(+0.98%) |
Jan 19, 2018 | 23.35 | 23.44 | 23.16 | 23.42 | 3,574,090 | +0.09(+0.39%) |
Jan 18, 2018 | 23.61 | 23.66 | 23.30 | 23.33 | 4,206,687 | -0.39(-1.64%) |
Jan 17, 2018 | 23.86 | 23.86 | 23.49 | 23.72 | 3,859,981 | +0.00(+0.00%) |
Jan 16, 2018 | 23.75 | 23.98 | 23.70 | 23.72 | 3,892,164 | +0.08(+0.34%) |
Jan 12, 2018 | 23.64 | 23.64 | 23.64 | 0 | -0.53(-2.19%) | |
Jan 11, 2018 | 24.42 | 24.61 | 24.10 | 24.17 | 5,543,966 | -0.19(-0.78%) |
Jan 10, 2018 | 24.19 | 24.36 | 3,465,303 | -0.14(-0.57%) | ||
Jan 09, 2018 | 25.04 | 25.07 | 24.48 | 24.50 | 4,296,793 | -0.53(-2.12%) |
Jan 08, 2018 | 25.06 | 25.18 | 24.91 | 25.03 | 3,631,662 | +0.02(+0.08%) |
Jan 05, 2018 | 25.21 | 25.23 | 24.75 | 25.01 | 4,060,802 | -0.25(-0.99%) |
Jan 04, 2018 | 25.90 | 25.95 | 25.22 | 25.26 | 3,702,824 | -0.64(-2.47%) |
Jan 03, 2018 | 25.98 | 26.12 | 25.79 | 25.90 | 2,804,287 | -0.01(-0.04%) |
Jan 02, 2018 | 26.08 | 26.16 | 25.93 | 25.91 | 3,661,700 | -0.17(-0.65%) |
Dec 29, 2017 | 26.08 | 26.08 | 26.08 | 0 | +0.05(+0.19%) | |
Dec 28, 2017 | 25.86 | 26.04 | 25.70 | 26.03 | 3,186,642 | +0.16(+0.62%) |
Dec 27, 2017 | 26.04 | 26.12 | 25.81 | 25.87 | 2,332,169 | -0.08(-0.31%) |
Dec 26, 2017 | 25.70 | 26.05 | 25.63 | 25.95 | 2,547,343 | +0.28(+1.09%) |
Dec 22, 2017 | 25.63 | 25.71 | 25.51 | 25.67 | 2,935,933 | +0.07(+0.27%) |
Dec 21, 2017 | 25.90 | 25.90 | 25.52 | 25.60 | 4,253,486 | -0.24(-0.93%) |
Dec 20, 2017 | 26.05 | 26.22 | 25.82 | 25.84 | 4,922,188 | -0.26(-1.00%) |
Dec 19, 2017 | 27.00 | 27.00 | 25.99 | 26.10 | 5,205,513 | -0.88(-3.26%) |
Dec 18, 2017 | 26.94 | 27.30 | 26.91 | 26.98 | 4,185,871 | +0.15(+0.56%) |
Dec 15, 2017 | 26.90 | 27.24 | 26.82 | 26.83 | 9,652,946 | +0.02(+0.07%) |
Dec 14, 2017 | 26.93 | 27.08 | 26.80 | 26.81 | 3,960,415 | -0.16(-0.59%) |
Dec 13, 2017 | 27.23 | 27.43 | 26.92 | 26.97 | 5,725,167 | -0.17(-0.63%) |
Dec 12, 2017 | 27.14 | 27.30 | 26.70 | 27.14 | 6,450,496 | +0.42(+1.57%) |
Dec 11, 2017 | 26.73 | 26.83 | 26.69 | 26.72 | 2,824,749 | -0.06(-0.22%) |
Dec 08, 2017 | 26.81 | 27.04 | 26.68 | 26.78 | 2,763,703 | +0.01(+0.04%) |
Dec 07, 2017 | 26.55 | 26.85 | 26.51 | 26.77 | 2,283,103 | +0.16(+0.60%) |
Dec 06, 2017 | 26.63 | 26.65 | 26.39 | 26.61 | 1,935,242 | +0.05(+0.19%) |
Dec 05, 2017 | 26.79 | 26.96 | 26.54 | 26.56 | 3,769,840 | +0.16(+0.61%) |
Dec 04, 2017 | 26.67 | 26.75 | 26.38 | 26.40 | 3,275,936 | -0.26(-0.98%) |
Dec 01, 2017 | 26.54 | 26.77 | 26.48 | 26.66 | 3,453,781 | +0.22(+0.83%) |
Nov 30, 2017 | 26.83 | 26.85 | 26.30 | 26.44 | 5,033,112 | -0.46(-1.71%) |
Nov 29, 2017 | 26.54 | 26.95 | 26.38 | 26.90 | 3,357,969 | +0.35(+1.32%) |
Nov 28, 2017 | 26.70 | 26.78 | 26.41 | 26.55 | 2,566,572 | -0.14(-0.52%) |
Nov 27, 2017 | 26.87 | 26.93 | 26.69 | 26.69 | 3,106,585 | -0.19(-0.71%) |
Nov 24, 2017 | 26.72 | 27.00 | 26.72 | 26.88 | 880,694 | +0.17(+0.64%) |
Nov 22, 2017 | 26.76 | 26.93 | 26.71 | 26.71 | 2,552,649 | -0.09(-0.34%) |
Nov 21, 2017 | 26.87 | 26.93 | 26.76 | 26.80 | 3,468,473 | +0.00(+0.00%) |
Nov 20, 2017 | 26.80 | 26.86 | 26.54 | 26.80 | 3,212,549 | +0.00(+0.00%) |
Nov 17, 2017 | 26.75 | 26.90 | 26.74 | 26.80 | 2,769,715 | -0.04(-0.15%) |
Nov 16, 2017 | 26.96 | 27.01 | 26.66 | 26.84 | 4,430,451 | -0.07(-0.26%) |
Nov 15, 2017 | 26.98 | 27.10 | 26.50 | 26.91 | 4,103,440 | -0.11(-0.41%) |
Nov 14, 2017 | 27.18 | 27.34 | 27.02 | 27.02 | 3,800,656 | -0.21(-0.77%) |
Nov 13, 2017 | 27.05 | 27.31 | 27.01 | 27.23 | 3,267,031 | +0.22(+0.81%) |
Nov 10, 2017 | 26.85 | 27.36 | 26.76 | 27.01 | 3,328,422 | -0.01(-0.04%) |
Nov 09, 2017 | 26.83 | 27.22 | 26.83 | 27.02 | 3,623,852 | +0.03(+0.11%) |
Nov 08, 2017 | 26.91 | 27.07 | 26.79 | 26.99 | 5,084,411 | -0.01(-0.04%) |
Nov 07, 2017 | 26.80 | 27.08 | 26.75 | 27.00 | 3,548,435 | +0.16(+0.60%) |
Nov 06, 2017 | 27.17 | 27.36 | 26.84 | 26.84 | 4,193,310 | -0.30(-1.11%) |
Nov 03, 2017 | 26.51 | 27.15 | 26.51 | 27.14 | 4,215,912 | +0.19(+0.71%) |
Nov 02, 2017 | 26.97 | 27.61 | 26.71 | 26.95 | 8,229,914 | +0.93(+3.57%) |