Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 28.23 | 28.29 | 27.68 | 27.93 | 1,690,555 | -0.01(-0.04%) |
Jan 30, 2018 | 27.75 | 28.05 | 27.58 | 27.94 | 1,202,779 | -0.04(-0.14%) |
Jan 29, 2018 | 28.00 | 28.06 | 27.84 | 27.98 | 1,828,125 | -0.04(-0.14%) |
Jan 26, 2018 | 27.82 | 28.04 | 27.54 | 28.02 | 1,647,875 | +0.13(+0.47%) |
Jan 25, 2018 | 27.94 | 28.07 | 27.61 | 27.89 | 1,712,622 | +0.22(+0.80%) |
Jan 24, 2018 | 27.64 | 28.04 | 27.54 | 27.67 | 2,087,820 | +0.03(+0.11%) |
Jan 23, 2018 | 27.06 | 27.68 | 26.83 | 27.64 | 2,171,539 | +0.58(+2.14%) |
Jan 22, 2018 | 26.65 | 27.20 | 26.63 | 27.06 | 2,193,519 | +0.41(+1.54%) |
Jan 19, 2018 | 26.00 | 26.98 | 25.86 | 26.65 | 1,964,454 | +0.70(+2.70%) |
Jan 18, 2018 | 26.04 | 26.08 | 25.79 | 25.95 | 1,377,114 | -0.01(-0.04%) |
Jan 17, 2018 | 25.88 | 26.22 | 25.79 | 25.96 | 2,377,604 | +0.21(+0.82%) |
Jan 16, 2018 | 25.84 | 26.15 | 25.69 | 25.75 | 2,602,815 | +0.28(+1.10%) |
Jan 12, 2018 | 25.47 | 25.47 | 25.47 | 0 | +0.61(+2.45%) | |
Jan 11, 2018 | 24.52 | 25.08 | 24.46 | 24.86 | 1,746,408 | +0.45(+1.84%) |
Jan 10, 2018 | 24.41 | 1,868,115 | +0.02(+0.08%) | |||
Jan 09, 2018 | 25.00 | 25.50 | 24.35 | 24.39 | 3,304,961 | -0.38(-1.53%) |
Jan 08, 2018 | 24.31 | 24.89 | 24.28 | 24.77 | 1,914,862 | +0.48(+1.98%) |
Jan 05, 2018 | 24.23 | 24.49 | 23.87 | 24.29 | 2,954,897 | +0.06(+0.25%) |
Jan 04, 2018 | 24.69 | 24.82 | 24.11 | 24.23 | 3,346,246 | -0.35(-1.42%) |
Jan 03, 2018 | 24.98 | 24.99 | 24.44 | 24.58 | 2,178,403 | -0.33(-1.32%) |
Jan 02, 2018 | 24.33 | 24.94 | 24.32 | 24.91 | 2,302,506 | +0.56(+2.30%) |
Dec 29, 2017 | 24.35 | 24.35 | 24.35 | 0 | -0.10(-0.41%) | |
Dec 28, 2017 | 24.39 | 24.61 | 24.32 | 24.45 | 616,894 | -0.06(-0.24%) |
Dec 27, 2017 | 24.83 | 24.89 | 24.46 | 24.51 | 714,011 | -0.22(-0.89%) |
Dec 26, 2017 | 24.83 | 25.00 | 24.70 | 24.73 | 730,544 | -0.12(-0.48%) |
Dec 22, 2017 | 24.83 | 24.86 | 24.65 | 24.85 | 601,371 | +0.07(+0.28%) |
Dec 21, 2017 | 24.78 | 24.93 | 24.53 | 24.78 | 1,317,704 | +0.21(+0.85%) |
Dec 20, 2017 | 24.00 | 24.74 | 23.95 | 24.57 | 1,517,823 | +0.45(+1.87%) |
Dec 19, 2017 | 24.31 | 24.44 | 24.08 | 24.12 | 1,024,233 | -0.15(-0.62%) |
Dec 18, 2017 | 24.18 | 24.51 | 24.09 | 24.27 | 1,965,282 | +0.15(+0.62%) |
Dec 15, 2017 | 23.79 | 24.25 | 23.69 | 24.12 | 3,887,302 | +0.44(+1.86%) |
Dec 14, 2017 | 23.74 | 23.82 | 23.56 | 23.68 | 1,645,313 | +0.00(+0.00%) |
Dec 13, 2017 | 23.74 | 23.84 | 23.55 | 23.68 | 1,430,946 | +0.07(+0.30%) |
Dec 12, 2017 | 23.77 | 24.18 | 23.52 | 23.61 | 1,703,817 | -0.19(-0.80%) |
Dec 11, 2017 | 23.72 | 23.97 | 23.63 | 23.80 | 2,467,816 | +0.01(+0.04%) |
Dec 08, 2017 | 23.75 | 24.10 | 23.58 | 23.79 | 2,589,218 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.92 | 23.49 | 23.79 | 1,503,266 | +0.05(+0.21%) |
Dec 06, 2017 | 23.67 | 23.99 | 23.58 | 23.74 | 1,537,031 | +0.02(+0.08%) |
Dec 05, 2017 | 24.09 | 24.09 | 23.60 | 23.72 | 2,390,275 | -0.30(-1.25%) |
Dec 04, 2017 | 23.75 | 24.28 | 23.75 | 24.02 | 3,542,607 | +0.36(+1.52%) |
Dec 01, 2017 | 23.07 | 23.74 | 22.70 | 23.66 | 3,076,693 | +0.28(+1.20%) |
Nov 30, 2017 | 23.50 | 24.10 | 23.02 | 23.38 | 4,640,834 | +0.31(+1.34%) |
Nov 29, 2017 | 22.47 | 23.07 | 22.43 | 23.07 | 2,650,834 | +0.55(+2.44%) |
Nov 28, 2017 | 22.05 | 22.53 | 22.04 | 22.52 | 1,481,291 | +0.43(+1.95%) |
Nov 27, 2017 | 21.75 | 22.27 | 21.66 | 22.09 | 1,937,418 | +0.33(+1.52%) |
Nov 24, 2017 | 22.17 | 22.17 | 21.74 | 21.76 | 590,771 | -0.29(-1.32%) |
Nov 22, 2017 | 21.74 | 22.14 | 21.67 | 22.05 | 3,257,836 | +0.38(+1.75%) |
Nov 21, 2017 | 21.36 | 21.72 | 21.06 | 21.67 | 2,114,123 | +0.36(+1.69%) |
Nov 20, 2017 | 21.04 | 21.42 | 20.59 | 21.31 | 2,584,369 | +0.62(+3.00%) |
Nov 17, 2017 | 20.42 | 21.09 | 20.42 | 20.69 | 1,947,626 | +0.32(+1.57%) |
Nov 16, 2017 | 20.30 | 20.67 | 20.23 | 20.37 | 1,814,002 | +0.15(+0.74%) |
Nov 15, 2017 | 20.37 | 20.49 | 19.98 | 20.22 | 2,130,991 | -0.37(-1.80%) |
Nov 14, 2017 | 19.87 | 20.75 | 19.80 | 20.59 | 2,308,897 | -0.26(-1.25%) |
Nov 13, 2017 | 20.75 | 20.98 | 20.73 | 20.85 | 1,199,444 | +0.05(+0.24%) |
Nov 10, 2017 | 20.86 | 21.05 | 20.73 | 20.80 | 1,386,177 | +0.00(+0.00%) |
Nov 09, 2017 | 20.51 | 21.05 | 20.41 | 20.80 | 2,898,539 | +0.42(+2.06%) |
Nov 08, 2017 | 20.08 | 20.51 | 19.94 | 20.38 | 1,513,583 | +0.13(+0.64%) |
Nov 07, 2017 | 20.67 | 20.82 | 19.95 | 20.25 | 2,002,683 | -0.52(-2.50%) |
Nov 06, 2017 | 20.45 | 21.00 | 20.41 | 20.77 | 2,791,432 | +0.40(+1.96%) |
Nov 03, 2017 | 20.59 | 21.22 | 20.07 | 20.37 | 2,977,002 | -0.11(-0.54%) |
Nov 02, 2017 | 21.41 | 21.73 | 19.53 | 20.48 | 8,412,166 | +1.61(+8.53%) |