Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.09 | 22.37 | 21.50 | 22.14 | 3,325,776 | +0.09(+0.39%) |
Jan 30, 2018 | 23.33 | 23.39 | 21.95 | 22.05 | 4,954,447 | -1.74(-7.29%) |
Jan 29, 2018 | 23.89 | 24.39 | 23.52 | 23.79 | 3,243,206 | -0.30(-1.26%) |
Jan 26, 2018 | 24.50 | 24.65 | 23.86 | 24.09 | 4,322,793 | -0.38(-1.55%) |
Jan 25, 2018 | 25.17 | 25.28 | 24.34 | 24.47 | 3,080,181 | -0.49(-1.98%) |
Jan 24, 2018 | 24.96 | 25.17 | 24.30 | 24.97 | 3,479,846 | +0.10(+0.42%) |
Jan 23, 2018 | 25.30 | 25.54 | 24.56 | 24.86 | 2,596,772 | -0.26(-1.02%) |
Jan 22, 2018 | 24.04 | 25.34 | 24.04 | 25.12 | 4,101,354 | +1.11(+4.62%) |
Jan 19, 2018 | 23.98 | 24.23 | 23.58 | 24.01 | 2,558,646 | -0.35(-1.44%) |
Jan 18, 2018 | 25.04 | 25.20 | 24.29 | 24.36 | 3,381,224 | -0.88(-3.49%) |
Jan 17, 2018 | 25.26 | 25.67 | 24.71 | 25.24 | 2,584,230 | +0.05(+0.19%) |
Jan 16, 2018 | 25.50 | 25.82 | 25.07 | 25.19 | 3,604,199 | -0.26(-1.01%) |
Jan 12, 2018 | 25.45 | 25.45 | 25.45 | 0 | +0.13(+0.52%) | |
Jan 11, 2018 | 25.79 | 26.74 | 25.24 | 25.32 | 5,416,651 | -0.18(-0.71%) |
Jan 10, 2018 | 25.60 | 26.17 | 25.30 | 25.50 | 6,785,691 | +0.69(+2.79%) |
Jan 09, 2018 | 23.90 | 25.03 | 23.85 | 24.80 | 6,757,510 | +1.01(+4.22%) |
Jan 08, 2018 | 22.88 | 23.99 | 22.68 | 23.80 | 5,427,697 | +0.90(+3.93%) |
Jan 05, 2018 | 22.83 | 22.97 | 22.41 | 22.90 | 3,164,799 | -0.10(-0.45%) |
Jan 04, 2018 | 22.86 | 23.10 | 22.35 | 23.00 | 3,199,612 | +0.16(+0.71%) |
Jan 03, 2018 | 22.25 | 22.99 | 22.09 | 22.84 | 3,718,402 | +0.79(+3.57%) |
Jan 02, 2018 | 21.28 | 22.10 | 21.20 | 22.05 | 2,915,803 | +1.12(+5.34%) |
Dec 29, 2017 | 20.94 | 20.94 | 20.94 | 0 | -0.48(-2.26%) | |
Dec 28, 2017 | 21.37 | 21.57 | 21.10 | 21.42 | 2,128,979 | +0.12(+0.58%) |
Dec 27, 2017 | 21.66 | 21.77 | 21.22 | 21.30 | 2,710,251 | -0.46(-2.09%) |
Dec 26, 2017 | 20.86 | 21.76 | 20.62 | 21.75 | 2,868,308 | +1.02(+4.94%) |
Dec 22, 2017 | 20.81 | 21.10 | 20.38 | 20.73 | 3,213,537 | -0.08(-0.36%) |
Dec 21, 2017 | 19.89 | 20.86 | 19.86 | 20.80 | 4,082,509 | +0.82(+4.13%) |
Dec 20, 2017 | 19.47 | 20.04 | 18.99 | 19.98 | 3,588,045 | +0.67(+3.49%) |
Dec 19, 2017 | 19.15 | 19.87 | 19.05 | 19.31 | 2,341,428 | +0.10(+0.54%) |
Dec 18, 2017 | 18.42 | 19.31 | 18.41 | 19.20 | 3,687,908 | +0.86(+4.71%) |
Dec 15, 2017 | 18.81 | 18.88 | 18.28 | 18.34 | 5,966,762 | -0.32(-1.73%) |
Dec 14, 2017 | 19.03 | 19.41 | 18.63 | 18.66 | 2,884,314 | -0.57(-2.96%) |
Dec 13, 2017 | 20.48 | 20.48 | 19.13 | 19.23 | 4,915,520 | -1.20(-5.89%) |
Dec 12, 2017 | 20.39 | 21.00 | 20.13 | 20.43 | 4,118,249 | -0.35(-1.69%) |
Dec 11, 2017 | 20.80 | 21.10 | 20.52 | 20.78 | 1,769,019 | +0.09(+0.46%) |
Dec 08, 2017 | 21.15 | 21.42 | 20.62 | 20.69 | 3,000,810 | +0.01(+0.05%) |
Dec 07, 2017 | 20.52 | 21.06 | 20.34 | 20.68 | 4,529,717 | +0.29(+1.44%) |
Dec 06, 2017 | 20.52 | 20.76 | 19.97 | 20.39 | 3,181,207 | -0.35(-1.69%) |
Dec 05, 2017 | 21.14 | 21.55 | 20.72 | 20.74 | 3,586,480 | -0.50(-2.37%) |
Dec 04, 2017 | 21.12 | 21.89 | 20.92 | 21.24 | 5,053,372 | +0.08(+0.36%) |
Dec 01, 2017 | 19.94 | 21.37 | 19.93 | 21.16 | 5,572,570 | +1.59(+8.14%) |
Nov 30, 2017 | 18.61 | 19.79 | 18.61 | 19.57 | 4,205,139 | +1.32(+7.22%) |
Nov 29, 2017 | 18.03 | 18.54 | 17.80 | 18.25 | 3,825,114 | +0.15(+0.84%) |
Nov 28, 2017 | 18.33 | 18.48 | 17.84 | 18.10 | 3,469,831 | -0.33(-1.80%) |
Nov 27, 2017 | 19.61 | 19.63 | 18.37 | 18.43 | 3,984,480 | -1.44(-7.25%) |
Nov 24, 2017 | 20.34 | 20.42 | 19.82 | 19.87 | 1,242,893 | -0.09(-0.43%) |
Nov 22, 2017 | 19.34 | 20.24 | 19.34 | 19.96 | 3,763,222 | +0.95(+4.99%) |
Nov 21, 2017 | 19.05 | 19.38 | 18.80 | 19.01 | 3,164,837 | -0.03(-0.15%) |
Nov 20, 2017 | 19.09 | 19.38 | 18.57 | 19.04 | 4,421,481 | -0.20(-1.03%) |
Nov 17, 2017 | 18.79 | 19.40 | 18.77 | 19.24 | 2,764,891 | +0.68(+3.68%) |
Nov 16, 2017 | 18.50 | 19.05 | 18.27 | 18.56 | 2,914,367 | +0.03(+0.15%) |
Nov 15, 2017 | 18.12 | 18.91 | 17.74 | 18.53 | 3,915,944 | -0.11(-0.61%) |
Nov 14, 2017 | 19.43 | 19.80 | 18.64 | 18.64 | 4,929,171 | -1.13(-5.71%) |
Nov 13, 2017 | 20.65 | 20.75 | 19.75 | 19.77 | 3,074,052 | -0.92(-4.45%) |
Nov 10, 2017 | 20.90 | 21.32 | 20.50 | 20.69 | 4,873,976 | -0.30(-1.45%) |
Nov 09, 2017 | 19.52 | 21.09 | 19.52 | 20.99 | 7,029,872 | +1.36(+6.90%) |
Nov 08, 2017 | 20.50 | 20.69 | 19.49 | 19.64 | 7,009,511 | -1.06(-5.13%) |
Nov 07, 2017 | 21.22 | 21.32 | 20.39 | 20.70 | 4,849,545 | -0.64(-2.98%) |
Nov 06, 2017 | 20.93 | 21.55 | 20.70 | 21.33 | 5,487,879 | +0.65(+3.16%) |
Nov 03, 2017 | 20.59 | 21.28 | 19.19 | 20.68 | 7,703,692 | +0.22(+1.07%) |
Nov 02, 2017 | 20.44 | 20.80 | 19.96 | 20.46 | 5,176,731 | -0.28(-1.37%) |