Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.36 | 21.76 | 20.72 | 21.63 | 19,550,336 | -1.79(-7.66%) |
Jan 30, 2018 | 23.40 | 23.61 | 23.39 | 23.42 | 6,342,079 | -0.13(-0.56%) |
Jan 29, 2018 | 23.20 | 23.71 | 23.20 | 23.55 | 5,386,281 | +0.24(+1.03%) |
Jan 26, 2018 | 23.14 | 23.33 | 22.82 | 23.31 | 3,745,133 | +0.43(+1.88%) |
Jan 25, 2018 | 23.26 | 23.29 | 22.80 | 22.88 | 3,506,433 | -0.25(-1.07%) |
Jan 24, 2018 | 23.40 | 23.53 | 23.11 | 23.13 | 4,550,243 | -0.13(-0.57%) |
Jan 23, 2018 | 23.53 | 23.54 | 23.13 | 23.26 | 4,990,421 | -0.19(-0.81%) |
Jan 22, 2018 | 23.64 | 23.65 | 23.01 | 23.45 | 6,906,799 | +0.42(+1.83%) |
Jan 19, 2018 | 22.93 | 23.19 | 22.91 | 23.03 | 4,779,486 | +0.16(+0.69%) |
Jan 18, 2018 | 23.54 | 23.54 | 22.78 | 22.87 | 6,964,629 | -0.84(-3.52%) |
Jan 17, 2018 | 22.99 | 23.77 | 22.97 | 23.71 | 3,977,944 | +0.05(+0.21%) |
Jan 16, 2018 | 23.97 | 24.15 | 23.58 | 23.66 | 3,448,318 | -0.23(-0.97%) |
Jan 12, 2018 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Jan 11, 2018 | 23.47 | 23.79 | 23.42 | 23.78 | 3,183,496 | +0.30(+1.27%) |
Jan 10, 2018 | 23.50 | 23.66 | 23.36 | 23.49 | 3,829,843 | -0.19(-0.80%) |
Jan 09, 2018 | 23.92 | 23.93 | 23.64 | 23.68 | 3,260,527 | -0.12(-0.52%) |
Jan 08, 2018 | 23.57 | 23.85 | 23.20 | 23.80 | 5,704,246 | +0.22(+0.95%) |
Jan 05, 2018 | 23.90 | 23.93 | 23.47 | 23.58 | 5,772,675 | -0.23(-0.97%) |
Jan 04, 2018 | 23.93 | 24.11 | 23.70 | 23.81 | 3,645,719 | -0.02(-0.07%) |
Jan 03, 2018 | 23.81 | 23.90 | 23.68 | 23.83 | 2,620,838 | +0.09(+0.38%) |
Jan 02, 2018 | 23.76 | 23.93 | 23.66 | 23.73 | 2,301,588 | +0.17(+0.70%) |
Dec 29, 2017 | 23.57 | 23.57 | 23.57 | 0 | -0.31(-1.28%) | |
Dec 28, 2017 | 24.05 | 24.21 | 23.76 | 23.88 | 2,026,673 | -0.01(-0.03%) |
Dec 27, 2017 | 23.82 | 23.97 | 23.72 | 23.88 | 1,603,574 | +0.02(+0.07%) |
Dec 26, 2017 | 23.80 | 24.06 | 23.80 | 23.87 | 2,817,029 | +0.00(+0.00%) |
Dec 22, 2017 | 23.73 | 23.91 | 23.68 | 23.87 | 2,302,302 | +0.15(+0.63%) |
Dec 21, 2017 | 23.64 | 23.91 | 23.58 | 23.72 | 2,830,770 | +0.15(+0.63%) |
Dec 20, 2017 | 23.36 | 23.66 | 23.30 | 23.57 | 2,785,999 | +0.05(+0.21%) |
Dec 19, 2017 | 23.56 | 23.76 | 23.35 | 23.52 | 4,984,284 | -0.13(-0.56%) |
Dec 18, 2017 | 23.60 | 24.03 | 23.57 | 23.65 | 5,981,760 | +0.17(+0.70%) |
Dec 15, 2017 | 23.93 | 23.97 | 23.45 | 23.49 | 10,646,798 | -0.33(-1.39%) |
Dec 14, 2017 | 23.97 | 24.07 | 23.81 | 23.82 | 3,848,683 | -0.26(-1.07%) |
Dec 13, 2017 | 23.98 | 24.20 | 23.41 | 24.07 | 4,911,596 | +0.16(+0.66%) |
Dec 12, 2017 | 23.92 | 24.45 | 23.45 | 23.92 | 8,433,873 | +0.44(+1.87%) |
Dec 11, 2017 | 23.54 | 23.61 | 23.40 | 23.48 | 4,090,096 | +0.01(+0.03%) |
Dec 08, 2017 | 23.50 | 23.61 | 23.30 | 23.47 | 3,891,567 | -0.03(-0.14%) |
Dec 07, 2017 | 23.16 | 23.54 | 23.13 | 23.50 | 5,207,806 | +0.38(+1.65%) |
Dec 06, 2017 | 22.89 | 23.26 | 22.86 | 23.12 | 5,218,892 | +0.00(+0.00%) |
Dec 05, 2017 | 23.28 | 23.38 | 22.82 | 8,631,978 | +0.00(+0.00%) | |
Dec 04, 2017 | 23.54 | 23.54 | 23.07 | 23.12 | 9,644,747 | -0.35(-1.48%) |
Dec 01, 2017 | 22.97 | 23.98 | 22.80 | 23.47 | 14,578,016 | +0.51(+2.23%) |
Nov 30, 2017 | 22.37 | 23.76 | 22.37 | 22.96 | 40,460,724 | -1.45(-5.93%) |
Nov 29, 2017 | 23.28 | 24.68 | 23.28 | 24.40 | 33,381,844 | +1.17(+5.04%) |
Nov 28, 2017 | 22.58 | 23.32 | 22.54 | 23.23 | 10,999,729 | +0.67(+2.96%) |
Nov 27, 2017 | 22.63 | 22.77 | 22.34 | 22.57 | 8,354,164 | +0.03(+0.15%) |
Nov 24, 2017 | 22.26 | 22.62 | 22.18 | 22.53 | 3,021,042 | +0.27(+1.22%) |
Nov 22, 2017 | 22.34 | 22.59 | 22.22 | 22.26 | 5,847,456 | +0.02(+0.11%) |
Nov 21, 2017 | 22.42 | 22.48 | 22.08 | 22.24 | 6,311,200 | +0.01(+0.04%) |
Nov 20, 2017 | 21.47 | 22.33 | 21.44 | 22.23 | 8,333,236 | +0.55(+2.55%) |
Nov 17, 2017 | 21.54 | 21.78 | 21.43 | 21.68 | 5,466,609 | +0.09(+0.42%) |
Nov 16, 2017 | 21.54 | 21.81 | 21.47 | 21.59 | 6,584,942 | +0.20(+0.92%) |
Nov 15, 2017 | 21.64 | 22.18 | 21.35 | 21.39 | 10,576,058 | -0.40(-1.82%) |
Nov 14, 2017 | 20.89 | 21.98 | 20.88 | 21.78 | 15,292,015 | +0.88(+4.22%) |
Nov 13, 2017 | 20.51 | 21.02 | 20.50 | 20.90 | 7,470,366 | +0.30(+1.44%) |
Nov 10, 2017 | 20.69 | 20.75 | 20.39 | 20.61 | 8,825,896 | -0.29(-1.38%) |
Nov 09, 2017 | 20.27 | 20.99 | 20.23 | 20.89 | 16,253,676 | +0.46(+2.26%) |
Nov 08, 2017 | 20.18 | 20.49 | 20.05 | 20.43 | 6,621,992 | +0.24(+1.18%) |
Nov 07, 2017 | 20.38 | 20.46 | 20.16 | 20.19 | 6,184,182 | -0.20(-0.97%) |
Nov 06, 2017 | 20.17 | 20.49 | 20.13 | 20.39 | 7,338,626 | +0.16(+0.77%) |
Nov 03, 2017 | 20.19 | 20.34 | 20.07 | 20.23 | 5,535,602 | +0.12(+0.61%) |
Nov 02, 2017 | 20.43 | 20.46 | 20.09 | 20.11 | 6,712,279 | -0.38(-1.85%) |