Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.29 | 23.59 | 23.21 | 23.58 | 9,446,928 | +0.33(+1.43%) |
Jan 30, 2018 | 23.33 | 23.47 | 23.25 | 23.25 | 5,732,138 | -0.08(-0.35%) |
Jan 29, 2018 | 23.64 | 23.65 | 23.32 | 23.33 | 6,045,705 | -0.36(-1.50%) |
Jan 26, 2018 | 23.98 | 24.01 | 23.53 | 23.69 | 6,791,989 | -0.19(-0.81%) |
Jan 25, 2018 | 23.75 | 23.89 | 23.60 | 23.88 | 7,429,381 | +0.20(+0.84%) |
Jan 24, 2018 | 23.52 | 23.80 | 23.43 | 23.68 | 10,133,893 | +0.17(+0.72%) |
Jan 23, 2018 | 23.40 | 23.65 | 23.30 | 23.51 | 8,648,665 | +0.21(+0.89%) |
Jan 22, 2018 | 23.50 | 23.60 | 23.22 | 23.30 | 7,453,741 | -0.07(-0.32%) |
Jan 19, 2018 | 23.48 | 23.88 | 23.34 | 23.38 | 11,492,394 | -0.01(-0.06%) |
Jan 18, 2018 | 23.53 | 23.73 | 23.35 | 23.39 | 8,423,730 | +0.03(+0.13%) |
Jan 17, 2018 | 23.21 | 23.49 | 23.18 | 23.36 | 9,482,106 | +0.23(+0.99%) |
Jan 16, 2018 | 23.16 | 23.25 | 22.90 | 23.13 | 9,457,456 | +0.13(+0.58%) |
Jan 12, 2018 | 23.00 | 23.00 | 23.00 | 0 | +0.15(+0.65%) | |
Jan 11, 2018 | 22.85 | 22.94 | 22.76 | 22.85 | 7,442,265 | -0.01(-0.06%) |
Jan 10, 2018 | 23.09 | 23.16 | 22.83 | 22.87 | 8,908,222 | -0.32(-1.37%) |
Jan 09, 2018 | 23.21 | 23.32 | 23.09 | 23.18 | 9,494,833 | -0.05(-0.22%) |
Jan 08, 2018 | 22.89 | 23.26 | 22.85 | 23.24 | 12,016,753 | +0.33(+1.45%) |
Jan 05, 2018 | 22.88 | 22.98 | 22.75 | 22.90 | 9,734,105 | +0.15(+0.65%) |
Jan 04, 2018 | 22.68 | 23.03 | 22.67 | 22.75 | 11,341,278 | +0.06(+0.26%) |
Jan 03, 2018 | 22.64 | 22.77 | 22.54 | 22.70 | 11,109,827 | +0.05(+0.23%) |
Jan 02, 2018 | 23.00 | 23.01 | 22.52 | 22.64 | 8,169,303 | -0.26(-1.13%) |
Dec 29, 2017 | 22.90 | 22.90 | 22.90 | 0 | +0.03(+0.13%) | |
Dec 28, 2017 | 22.87 | 22.92 | 22.75 | 22.87 | 7,921,861 | +0.06(+0.26%) |
Dec 27, 2017 | 22.89 | 22.96 | 22.75 | 22.81 | 5,355,257 | +0.05(+0.23%) |
Dec 26, 2017 | 23.04 | 23.13 | 22.75 | 22.76 | 7,802,911 | -0.27(-1.19%) |
Dec 22, 2017 | 23.15 | 23.23 | 23.01 | 23.04 | 9,151,503 | -0.04(-0.19%) |
Dec 21, 2017 | 23.34 | 23.37 | 23.02 | 23.08 | 18,453,890 | -0.30(-1.27%) |
Dec 20, 2017 | 23.58 | 23.79 | 23.33 | 23.38 | 26,782,676 | -0.61(-2.56%) |
Dec 19, 2017 | 24.86 | 24.94 | 23.98 | 23.99 | 10,338,184 | -1.15(-4.56%) |
Dec 18, 2017 | 25.27 | 25.07 | 25.14 | 8,507,586 | +0.00(+0.00%) | |
Dec 15, 2017 | 24.97 | 25.14 | 24.86 | 25.14 | 14,893,108 | +0.13(+0.50%) |
Dec 14, 2017 | 25.01 | 25.09 | 24.58 | 25.01 | 5,757,789 | -0.05(-0.21%) |
Dec 13, 2017 | 25.34 | 25.34 | 25.06 | 25.06 | 7,140,161 | -0.13(-0.50%) |
Dec 12, 2017 | 25.19 | 25.67 | 25.17 | 25.19 | 8,006,620 | -0.43(-1.68%) |
Dec 11, 2017 | 25.52 | 25.68 | 25.39 | 25.62 | 10,590,714 | +0.09(+0.35%) |
Dec 08, 2017 | 25.85 | 25.85 | 25.43 | 25.53 | 13,890,439 | -0.38(-1.48%) |
Dec 07, 2017 | 25.88 | 25.92 | 25.69 | 25.91 | 7,313,130 | +0.00(+0.01%) |
Dec 06, 2017 | 25.88 | 26.01 | 25.76 | 25.91 | 8,922,706 | +0.09(+0.34%) |
Dec 05, 2017 | 26.32 | 26.33 | 25.77 | 25.82 | 6,236,626 | -0.49(-1.86%) |
Dec 04, 2017 | 26.61 | 26.63 | 26.28 | 26.31 | 5,196,921 | -0.23(-0.85%) |
Dec 01, 2017 | 26.97 | 27.07 | 26.57 | 26.54 | 4,258,121 | -0.29(-1.09%) |
Nov 30, 2017 | 26.79 | 26.99 | 26.72 | 26.83 | 6,961,703 | +0.04(+0.16%) |
Nov 29, 2017 | 26.70 | 27.03 | 26.62 | 26.79 | 3,366,338 | +0.06(+0.22%) |
Nov 28, 2017 | 26.85 | 27.07 | 26.66 | 26.73 | 5,233,208 | -0.04(-0.14%) |
Nov 27, 2017 | 26.63 | 26.94 | 26.52 | 26.77 | 6,091,972 | +0.20(+0.74%) |
Nov 24, 2017 | 26.52 | 26.64 | 26.52 | 26.57 | 2,277,821 | +0.18(+0.69%) |
Nov 22, 2017 | 26.34 | 26.42 | 26.29 | 26.39 | 4,401,997 | +0.03(+0.11%) |
Nov 21, 2017 | 26.34 | 26.52 | 26.33 | 26.36 | 4,153,069 | +0.08(+0.31%) |
Nov 20, 2017 | 26.53 | 26.61 | 26.24 | 26.28 | 4,936,339 | -0.26(-0.97%) |
Nov 17, 2017 | 26.44 | 26.66 | 26.39 | 26.53 | 5,942,297 | +0.03(+0.11%) |
Nov 16, 2017 | 26.71 | 26.80 | 26.42 | 26.50 | 6,609,201 | -0.24(-0.90%) |
Nov 15, 2017 | 27.18 | 27.32 | 26.71 | 26.74 | 4,110,348 | -0.38(-1.40%) |
Nov 14, 2017 | 26.72 | 27.15 | 26.72 | 27.12 | 5,248,438 | +0.32(+1.20%) |
Nov 13, 2017 | 26.56 | 26.88 | 26.55 | 26.80 | 5,494,085 | +0.25(+0.94%) |
Nov 10, 2017 | 26.74 | 26.78 | 26.47 | 26.55 | 5,102,173 | -0.34(-1.28%) |
Nov 09, 2017 | 26.91 | 27.03 | 26.76 | 26.90 | 5,051,867 | -0.12(-0.43%) |
Nov 08, 2017 | 27.15 | 27.33 | 26.94 | 27.02 | 5,153,308 | -0.21(-0.78%) |
Nov 07, 2017 | 26.77 | 27.27 | 26.73 | 27.23 | 4,004,347 | +0.51(+1.92%) |
Nov 06, 2017 | 26.93 | 26.96 | 26.67 | 26.72 | 3,940,799 | -0.17(-0.63%) |
Nov 03, 2017 | 26.92 | 27.12 | 26.88 | 26.88 | 3,721,583 | -0.12(-0.43%) |
Nov 02, 2017 | 27.09 | 27.21 | 26.86 | 27.00 | 5,292,661 | -0.03(-0.11%) |