Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.71 | 25.24 | 24.59 | 25.20 | 20,102,310 | +0.44(+1.79%) |
Jan 30, 2018 | 24.55 | 24.82 | 24.52 | 24.76 | 17,285,260 | +0.11(+0.47%) |
Jan 29, 2018 | 24.63 | 24.79 | 24.36 | 24.65 | 21,836,476 | +0.06(+0.25%) |
Jan 26, 2018 | 24.89 | 25.28 | 24.36 | 24.58 | 25,314,934 | +0.00(+0.00%) |
Jan 25, 2018 | 23.93 | 24.74 | 23.91 | 24.58 | 28,633,136 | +0.76(+3.18%) |
Jan 24, 2018 | 24.44 | 24.46 | 23.77 | 23.83 | 19,888,062 | -0.69(-2.81%) |
Jan 23, 2018 | 24.98 | 25.01 | 24.50 | 24.52 | 23,383,772 | -0.34(-1.39%) |
Jan 22, 2018 | 24.62 | 26.15 | 24.31 | 24.86 | 39,953,828 | +2.34(+10.37%) |
Jan 19, 2018 | 22.71 | 22.92 | 22.47 | 22.52 | 8,581,807 | -0.12(-0.54%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.48 | 22.65 | 7,422,880 | -0.28(-1.20%) |
Jan 17, 2018 | 22.91 | 23.18 | 22.75 | 22.92 | 6,230,393 | +0.00(+0.00%) |
Jan 16, 2018 | 23.13 | 23.17 | 22.73 | 22.92 | 6,002,776 | -0.11(-0.50%) |
Jan 12, 2018 | 23.04 | 23.04 | 23.04 | 0 | -0.13(-0.56%) | |
Jan 11, 2018 | 22.85 | 23.26 | 22.79 | 23.17 | 7,333,880 | +0.32(+1.41%) |
Jan 10, 2018 | 22.72 | 22.84 | 6,207,045 | -0.18(-0.80%) | ||
Jan 09, 2018 | 23.27 | 23.40 | 23.00 | 23.03 | 5,410,358 | -0.25(-1.09%) |
Jan 08, 2018 | 23.07 | 23.42 | 23.06 | 23.28 | 8,958,168 | +0.21(+0.93%) |
Jan 05, 2018 | 23.24 | 23.41 | 23.04 | 23.07 | 5,957,887 | -0.16(-0.69%) |
Jan 04, 2018 | 23.27 | 23.57 | 23.19 | 23.23 | 4,171,050 | -0.05(-0.20%) |
Jan 03, 2018 | 23.49 | 23.76 | 23.15 | 23.27 | 4,924,674 | -0.34(-1.43%) |
Jan 02, 2018 | 23.53 | 23.64 | 23.30 | 23.61 | 5,331,510 | +0.15(+0.65%) |
Dec 29, 2017 | 23.46 | 23.46 | 23.46 | 0 | +0.13(+0.56%) | |
Dec 28, 2017 | 23.24 | 23.36 | 23.12 | 23.33 | 2,521,942 | +0.10(+0.43%) |
Dec 27, 2017 | 23.27 | 23.35 | 23.16 | 23.23 | 2,947,931 | +0.00(+0.00%) |
Dec 26, 2017 | 23.37 | 23.50 | 23.21 | 23.23 | 2,489,454 | -0.12(-0.53%) |
Dec 22, 2017 | 23.47 | 23.59 | 23.27 | 23.35 | 3,468,218 | -0.08(-0.36%) |
Dec 21, 2017 | 23.34 | 23.67 | 23.18 | 23.43 | 4,699,539 | +0.00(+0.00%) |
Dec 20, 2017 | 23.73 | 23.84 | 23.43 | 23.43 | 4,358,553 | -0.32(-1.35%) |
Dec 19, 2017 | 24.11 | 24.16 | 23.71 | 23.76 | 6,423,808 | -0.38(-1.59%) |
Dec 18, 2017 | 24.48 | 24.52 | 24.06 | 24.14 | 6,324,820 | -0.25(-1.01%) |
Dec 15, 2017 | 24.68 | 24.83 | 24.33 | 24.38 | 10,124,199 | -0.22(-0.90%) |
Dec 14, 2017 | 24.63 | 24.74 | 24.45 | 24.61 | 5,277,206 | -0.11(-0.46%) |
Dec 13, 2017 | 25.08 | 25.10 | 24.72 | 24.72 | 5,592,838 | -0.30(-1.19%) |
Dec 12, 2017 | 25.02 | 25.48 | 25.02 | 25.02 | 5,569,696 | -0.37(-1.45%) |
Dec 11, 2017 | 25.13 | 25.46 | 25.13 | 25.39 | 5,731,184 | +0.24(+0.94%) |
Dec 08, 2017 | 25.06 | 25.18 | 24.91 | 25.15 | 4,631,582 | +0.08(+0.34%) |
Dec 07, 2017 | 24.79 | 25.08 | 24.68 | 25.07 | 6,329,458 | +0.27(+1.08%) |
Dec 06, 2017 | 24.86 | 24.95 | 24.62 | 24.80 | 4,363,974 | +0.02(+0.06%) |
Dec 05, 2017 | 24.96 | 25.09 | 24.70 | 24.78 | 6,586,724 | -0.18(-0.71%) |
Dec 04, 2017 | 25.91 | 25.91 | 24.91 | 24.96 | 11,486,251 | -0.90(-3.49%) |
Dec 01, 2017 | 26.27 | 26.30 | 25.61 | 25.86 | 5,785,384 | -0.29(-1.11%) |
Nov 30, 2017 | 25.82 | 26.23 | 25.80 | 26.15 | 6,083,035 | +0.36(+1.40%) |
Nov 29, 2017 | 25.60 | 25.86 | 25.57 | 25.79 | 5,804,845 | +0.10(+0.39%) |
Nov 28, 2017 | 25.98 | 26.02 | 25.56 | 25.69 | 7,907,390 | -0.31(-1.18%) |
Nov 27, 2017 | 26.08 | 26.09 | 25.84 | 26.00 | 5,765,790 | +0.00(+0.00%) |
Nov 24, 2017 | 26.25 | 26.37 | 25.99 | 26.00 | 3,306,620 | -0.23(-0.88%) |
Nov 22, 2017 | 26.25 | 26.35 | 26.14 | 26.23 | 3,728,917 | +0.01(+0.03%) |
Nov 21, 2017 | 26.50 | 26.50 | 26.19 | 26.22 | 4,250,695 | -0.25(-0.93%) |
Nov 20, 2017 | 26.55 | 26.61 | 26.39 | 26.47 | 4,017,858 | -0.08(-0.29%) |
Nov 17, 2017 | 26.48 | 26.83 | 26.43 | 26.55 | 5,561,521 | +0.01(+0.03%) |
Nov 16, 2017 | 26.63 | 26.71 | 26.49 | 26.54 | 2,430,706 | -0.11(-0.40%) |
Nov 15, 2017 | 26.91 | 26.98 | 26.38 | 26.64 | 6,987,443 | -0.21(-0.77%) |
Nov 14, 2017 | 26.15 | 26.86 | 26.15 | 26.85 | 6,854,962 | +0.64(+2.46%) |
Nov 13, 2017 | 25.94 | 26.43 | 25.92 | 26.21 | 5,383,461 | +0.25(+0.97%) |
Nov 10, 2017 | 25.56 | 26.03 | 25.56 | 25.96 | 5,171,373 | +0.21(+0.83%) |
Nov 09, 2017 | 25.72 | 26.04 | 25.67 | 25.74 | 4,239,636 | -0.10(-0.39%) |
Nov 08, 2017 | 25.34 | 25.96 | 25.31 | 25.84 | 5,465,246 | +0.45(+1.78%) |
Nov 07, 2017 | 25.14 | 25.46 | 25.06 | 25.39 | 6,445,330 | +0.28(+1.13%) |
Nov 06, 2017 | 24.84 | 25.48 | 24.81 | 25.10 | 7,168,272 | +0.29(+1.17%) |
Nov 03, 2017 | 24.67 | 24.90 | 24.59 | 24.81 | 4,104,897 | +0.11(+0.46%) |
Nov 02, 2017 | 24.69 | 24.80 | 24.46 | 24.70 | 3,784,212 | +0.03(+0.12%) |