Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.00 | 27.22 | 26.45 | 26.58 | 13,130,278 | -0.41(-1.52%) |
Jan 30, 2018 | 27.14 | 27.45 | 26.91 | 27.00 | 12,906,436 | -0.45(-1.63%) |
Jan 29, 2018 | 26.83 | 27.50 | 26.74 | 27.44 | 15,101,714 | +0.40(+1.49%) |
Jan 26, 2018 | 26.50 | 27.04 | 26.31 | 27.04 | 13,340,036 | +0.54(+2.05%) |
Jan 25, 2018 | 26.58 | 26.67 | 26.02 | 26.50 | 18,873,234 | +0.68(+2.65%) |
Jan 24, 2018 | 25.79 | 26.16 | 25.52 | 25.81 | 14,988,628 | +0.15(+0.58%) |
Jan 23, 2018 | 25.94 | 25.95 | 25.41 | 25.66 | 12,094,262 | -0.28(-1.08%) |
Jan 22, 2018 | 25.96 | 26.03 | 25.53 | 25.95 | 11,095,812 | -0.08(-0.30%) |
Jan 19, 2018 | 25.53 | 26.11 | 25.32 | 26.02 | 10,873,828 | +0.58(+2.27%) |
Jan 18, 2018 | 25.18 | 25.71 | 25.13 | 25.45 | 12,059,197 | +0.34(+1.36%) |
Jan 17, 2018 | 24.89 | 25.31 | 24.83 | 25.10 | 8,646,237 | +0.37(+1.49%) |
Jan 16, 2018 | 24.82 | 24.93 | 24.52 | 24.74 | 9,073,660 | +0.10(+0.39%) |
Jan 12, 2018 | 24.64 | 24.64 | 24.64 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.52 | 24.61 | 24.13 | 24.59 | 10,703,108 | +0.08(+0.32%) |
Jan 10, 2018 | 24.56 | 24.51 | 8,638,908 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.52 | 24.66 | 24.31 | 24.32 | 9,348,802 | -0.18(-0.71%) |
Jan 08, 2018 | 23.98 | 24.62 | 23.92 | 24.49 | 14,071,580 | +0.57(+2.38%) |
Jan 05, 2018 | 23.90 | 24.14 | 23.55 | 23.92 | 10,997,551 | +0.30(+1.26%) |
Jan 04, 2018 | 24.54 | 24.57 | 23.24 | 23.62 | 14,112,392 | -0.76(-3.12%) |
Jan 03, 2018 | 24.68 | 24.93 | 24.25 | 24.39 | 12,320,229 | -0.39(-1.59%) |
Jan 02, 2018 | 24.12 | 24.79 | 24.10 | 24.78 | 13,350,565 | +0.74(+3.10%) |
Dec 29, 2017 | 24.04 | 24.04 | 24.04 | 0 | -0.18(-0.72%) | |
Dec 28, 2017 | 24.28 | 24.35 | 24.03 | 24.21 | 5,002,434 | -0.05(-0.22%) |
Dec 27, 2017 | 24.32 | 24.47 | 24.25 | 24.26 | 5,611,696 | -0.08(-0.32%) |
Dec 26, 2017 | 24.75 | 24.95 | 24.16 | 24.34 | 9,910,065 | -0.39(-1.59%) |
Dec 22, 2017 | 24.22 | 24.76 | 24.19 | 24.74 | 12,488,079 | +0.61(+2.54%) |
Dec 21, 2017 | 23.95 | 24.26 | 23.76 | 24.12 | 9,781,914 | +0.20(+0.84%) |
Dec 20, 2017 | 23.79 | 24.01 | 23.65 | 23.92 | 15,237,115 | +0.32(+1.37%) |
Dec 19, 2017 | 23.69 | 23.74 | 23.49 | 23.60 | 9,623,997 | -0.04(-0.19%) |
Dec 18, 2017 | 23.26 | 23.72 | 23.21 | 23.64 | 13,691,558 | +0.48(+2.08%) |
Dec 15, 2017 | 22.70 | 23.22 | 22.69 | 23.16 | 14,744,620 | +0.48(+2.12%) |
Dec 14, 2017 | 23.38 | 23.47 | 22.67 | 22.68 | 13,949,806 | -0.69(-2.96%) |
Dec 13, 2017 | 23.08 | 23.55 | 22.80 | 23.37 | 12,376,352 | +0.32(+1.37%) |
Dec 12, 2017 | 23.06 | 23.61 | 23.01 | 23.06 | 8,865,183 | -0.22(-0.94%) |
Dec 11, 2017 | 23.47 | 23.61 | 23.07 | 23.27 | 7,896,835 | -0.09(-0.37%) |
Dec 08, 2017 | 23.36 | 23.47 | 23.19 | 23.36 | 7,048,016 | +0.13(+0.57%) |
Dec 07, 2017 | 23.17 | 23.36 | 23.09 | 23.23 | 7,883,907 | +0.11(+0.45%) |
Dec 06, 2017 | 23.18 | 23.26 | 22.97 | 23.13 | 9,335,201 | +0.17(+0.72%) |
Dec 05, 2017 | 23.56 | 23.64 | 22.87 | 22.96 | 12,929,517 | -0.58(-2.46%) |
Dec 04, 2017 | 22.77 | 23.63 | 22.76 | 23.54 | 20,692,468 | +1.06(+4.71%) |
Dec 01, 2017 | 22.43 | 22.73 | 22.09 | 22.48 | 23,464,520 | -0.17(-0.73%) |
Nov 30, 2017 | 23.92 | 24.26 | 22.36 | 22.64 | 73,157,376 | +1.30(+6.07%) |
Nov 29, 2017 | 20.71 | 21.37 | 20.68 | 21.35 | 23,919,078 | +0.72(+3.48%) |
Nov 28, 2017 | 20.31 | 20.65 | 20.17 | 20.63 | 10,807,248 | +0.33(+1.64%) |
Nov 27, 2017 | 20.14 | 20.43 | 20.10 | 20.30 | 11,044,986 | +0.18(+0.87%) |
Nov 24, 2017 | 20.36 | 20.52 | 20.09 | 20.12 | 3,859,908 | -0.14(-0.69%) |
Nov 22, 2017 | 20.03 | 20.38 | 19.98 | 20.26 | 11,141,173 | +0.32(+1.58%) |
Nov 21, 2017 | 20.35 | 20.41 | 19.88 | 19.95 | 10,776,487 | -0.37(-1.81%) |
Nov 20, 2017 | 20.21 | 20.59 | 20.07 | 20.31 | 18,789,700 | -0.18(-0.90%) |
Nov 17, 2017 | 19.55 | 20.55 | 19.52 | 20.50 | 22,610,588 | +0.99(+5.07%) |
Nov 16, 2017 | 19.10 | 19.65 | 19.05 | 19.51 | 17,923,970 | +0.59(+3.10%) |
Nov 15, 2017 | 18.82 | 19.44 | 18.61 | 18.92 | 13,289,216 | -0.36(-1.86%) |
Nov 14, 2017 | 19.26 | 19.33 | 18.85 | 19.28 | 11,828,719 | +0.00(+0.02%) |
Nov 13, 2017 | 19.16 | 19.37 | 19.14 | 19.28 | 9,235,350 | +0.05(+0.27%) |
Nov 10, 2017 | 19.14 | 19.49 | 19.11 | 19.22 | 9,867,299 | +0.11(+0.59%) |
Nov 09, 2017 | 18.99 | 19.24 | 18.95 | 19.11 | 12,412,770 | +0.09(+0.46%) |
Nov 08, 2017 | 18.55 | 19.06 | 18.52 | 19.02 | 10,186,558 | +0.47(+2.53%) |
Nov 07, 2017 | 18.63 | 18.67 | 18.42 | 18.55 | 10,317,980 | -0.02(-0.09%) |
Nov 06, 2017 | 18.89 | 18.94 | 18.55 | 18.57 | 12,628,713 | -0.15(-0.79%) |
Nov 03, 2017 | 18.55 | 18.96 | 18.48 | 18.72 | 12,903,864 | +0.28(+1.51%) |
Nov 02, 2017 | 18.55 | 18.60 | 18.05 | 18.44 | 16,055,581 | +0.24(+1.34%) |