Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.57 | 26.67 | 26.11 | 26.28 | 4,022,323 | -0.12(-0.45%) |
Jan 30, 2018 | 26.47 | 26.79 | 26.47 | 26.40 | 3,494,706 | -0.17(-0.65%) |
Jan 29, 2018 | 26.65 | 27.12 | 26.40 | 26.57 | 3,226,304 | +0.01(+0.03%) |
Jan 26, 2018 | 26.37 | 26.68 | 26.19 | 26.56 | 2,344,999 | +0.24(+0.93%) |
Jan 25, 2018 | 26.65 | 26.93 | 25.98 | 26.32 | 4,200,850 | -0.02(-0.07%) |
Jan 24, 2018 | 26.26 | 26.60 | 26.06 | 26.34 | 4,862,779 | +0.49(+1.89%) |
Jan 23, 2018 | 25.81 | 25.93 | 25.13 | 25.85 | 5,311,418 | -0.49(-1.86%) |
Jan 22, 2018 | 26.56 | 26.66 | 25.68 | 26.34 | 5,561,757 | -0.29(-1.09%) |
Jan 19, 2018 | 26.40 | 26.89 | 26.34 | 26.63 | 3,779,673 | +0.17(+0.65%) |
Jan 18, 2018 | 27.04 | 27.04 | 26.37 | 26.46 | 4,628,597 | -0.57(-2.11%) |
Jan 17, 2018 | 26.87 | 27.06 | 26.67 | 27.03 | 4,814,056 | +0.08(+0.30%) |
Jan 16, 2018 | 27.32 | 27.42 | 26.85 | 26.94 | 6,201,881 | -0.78(-2.81%) |
Jan 12, 2018 | 27.72 | 27.72 | 27.72 | 0 | +0.37(+1.36%) | |
Jan 11, 2018 | 26.90 | 27.41 | 26.54 | 27.35 | 5,410,284 | +1.02(+3.88%) |
Jan 10, 2018 | 26.37 | 25.74 | 26.33 | 5,107,184 | +0.53(+2.07%) | |
Jan 09, 2018 | 25.98 | 26.12 | 25.48 | 25.80 | 6,372,559 | -0.07(-0.28%) |
Jan 08, 2018 | 24.76 | 25.88 | 24.75 | 25.87 | 7,318,331 | +1.14(+4.61%) |
Jan 05, 2018 | 24.52 | 24.84 | 24.37 | 24.73 | 4,973,605 | +0.20(+0.81%) |
Jan 04, 2018 | 24.28 | 24.60 | 24.21 | 24.53 | 4,410,911 | +0.47(+1.96%) |
Jan 03, 2018 | 24.38 | 24.43 | 23.96 | 24.06 | 4,807,900 | -0.31(-1.26%) |
Jan 02, 2018 | 23.80 | 24.42 | 23.75 | 24.37 | 4,985,010 | +0.69(+2.90%) |
Dec 29, 2017 | 23.68 | 23.68 | 23.68 | 0 | -0.40(-1.65%) | |
Dec 28, 2017 | 24.13 | 24.27 | 23.69 | 24.08 | 3,608,168 | +0.22(+0.91%) |
Dec 27, 2017 | 23.52 | 23.91 | 23.43 | 23.86 | 4,072,761 | +0.33(+1.42%) |
Dec 26, 2017 | 22.98 | 23.60 | 22.95 | 23.52 | 3,553,787 | +0.53(+2.32%) |
Dec 22, 2017 | 22.78 | 23.12 | 22.71 | 22.99 | 2,860,831 | +0.17(+0.75%) |
Dec 21, 2017 | 22.52 | 22.93 | 22.47 | 22.82 | 3,786,784 | +0.44(+1.98%) |
Dec 20, 2017 | 22.17 | 22.43 | 21.90 | 22.38 | 4,588,955 | +0.66(+3.04%) |
Dec 19, 2017 | 21.85 | 22.17 | 21.68 | 21.71 | 4,854,319 | -0.13(-0.58%) |
Dec 18, 2017 | 21.62 | 21.96 | 21.59 | 21.84 | 5,446,471 | +0.29(+1.34%) |
Dec 15, 2017 | 21.46 | 21.81 | 21.30 | 21.55 | 4,950,657 | +0.37(+1.75%) |
Dec 14, 2017 | 21.41 | 21.63 | 21.17 | 21.18 | 3,340,167 | -0.05(-0.21%) |
Dec 13, 2017 | 20.83 | 21.34 | 20.75 | 21.23 | 8,023,691 | +0.43(+2.09%) |
Dec 12, 2017 | 20.71 | 21.00 | 20.65 | 20.79 | 3,567,308 | +0.13(+0.64%) |
Dec 11, 2017 | 20.60 | 20.84 | 20.56 | 20.66 | 3,007,493 | +0.24(+1.17%) |
Dec 08, 2017 | 20.51 | 20.83 | 20.40 | 20.42 | 3,854,747 | +0.20(+1.01%) |
Dec 07, 2017 | 20.10 | 20.37 | 20.05 | 20.21 | 4,179,879 | -0.02(-0.09%) |
Dec 06, 2017 | 20.40 | 20.77 | 20.22 | 20.23 | 5,113,218 | -0.05(-0.26%) |
Dec 05, 2017 | 20.21 | 20.45 | 19.97 | 20.29 | 6,189,900 | -0.60(-2.89%) |
Dec 04, 2017 | 20.37 | 21.22 | 20.37 | 20.89 | 4,959,265 | +0.20(+0.94%) |
Dec 01, 2017 | 20.76 | 20.86 | 20.43 | 20.69 | 4,835,367 | +0.29(+1.44%) |
Nov 30, 2017 | 19.96 | 20.69 | 19.94 | 20.40 | 5,150,593 | +0.28(+1.37%) |
Nov 29, 2017 | 20.24 | 20.32 | 19.85 | 20.13 | 3,910,296 | -0.19(-0.92%) |
Nov 28, 2017 | 20.06 | 20.44 | 19.86 | 20.31 | 2,985,505 | -0.07(-0.35%) |
Nov 27, 2017 | 20.66 | 20.69 | 20.27 | 20.38 | 3,453,199 | -0.46(-2.21%) |
Nov 24, 2017 | 20.66 | 20.96 | 20.65 | 20.84 | 2,090,101 | +0.38(+1.87%) |
Nov 22, 2017 | 20.14 | 20.65 | 20.05 | 20.46 | 4,348,931 | +0.56(+2.81%) |
Nov 21, 2017 | 19.75 | 20.10 | 19.72 | 19.90 | 3,371,893 | +0.29(+1.49%) |
Nov 20, 2017 | 19.43 | 19.73 | 19.33 | 19.61 | 3,064,117 | +0.14(+0.73%) |
Nov 17, 2017 | 19.02 | 19.63 | 18.94 | 19.47 | 5,823,367 | +0.63(+3.35%) |
Nov 16, 2017 | 18.99 | 19.18 | 18.79 | 18.84 | 4,986,384 | +0.01(+0.05%) |
Nov 15, 2017 | 18.56 | 18.86 | 18.13 | 18.83 | 2,908,850 | +0.01(+0.05%) |
Nov 14, 2017 | 19.18 | 19.26 | 18.75 | 18.82 | 4,007,371 | -0.57(-2.93%) |
Nov 13, 2017 | 18.99 | 19.73 | 18.99 | 19.39 | 3,874,944 | +0.28(+1.44%) |
Nov 10, 2017 | 19.10 | 19.24 | 18.96 | 19.11 | 2,772,365 | +0.07(+0.37%) |
Nov 09, 2017 | 19.11 | 19.20 | 18.88 | 19.04 | 2,759,500 | -0.35(-1.79%) |
Nov 08, 2017 | 19.18 | 19.50 | 19.18 | 19.39 | 4,152,314 | +0.33(+1.72%) |
Nov 07, 2017 | 18.91 | 19.14 | 18.85 | 19.06 | 2,812,628 | +0.01(+0.05%) |
Nov 06, 2017 | 18.71 | 19.17 | 18.54 | 19.05 | 4,481,639 | +0.55(+2.97%) |
Nov 03, 2017 | 18.58 | 18.58 | 18.27 | 18.50 | 3,832,133 | -0.12(-0.67%) |
Nov 02, 2017 | 18.65 | 18.90 | 18.53 | 18.63 | 4,180,823 | -0.11(-0.57%) |