Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.32 | 27.57 | 26.71 | 26.87 | 1,896,601 | -0.37(-1.36%) |
Jan 30, 2018 | 27.70 | 27.70 | 26.85 | 27.24 | 1,616,409 | -0.53(-1.91%) |
Jan 29, 2018 | 27.65 | 27.87 | 27.13 | 27.77 | 2,043,239 | -0.01(-0.04%) |
Jan 26, 2018 | 27.19 | 27.86 | 26.59 | 27.78 | 1,830,626 | +0.62(+2.28%) |
Jan 25, 2018 | 27.18 | 27.27 | 26.79 | 27.16 | 3,163,669 | +0.76(+2.88%) |
Jan 24, 2018 | 26.46 | 26.52 | 26.06 | 26.40 | 1,231,700 | +0.01(+0.04%) |
Jan 23, 2018 | 26.02 | 26.42 | 25.95 | 26.39 | 1,674,193 | +0.23(+0.88%) |
Jan 22, 2018 | 26.16 | 25.75 | 26.16 | 1,393,311 | +0.15(+0.58%) | |
Jan 19, 2018 | 25.07 | 26.04 | 24.98 | 26.01 | 1,788,251 | +1.06(+4.25%) |
Jan 18, 2018 | 24.76 | 25.60 | 24.56 | 24.95 | 1,630,873 | +0.52(+2.13%) |
Jan 17, 2018 | 24.88 | 25.11 | 24.41 | 24.43 | 1,801,240 | -0.37(-1.49%) |
Jan 16, 2018 | 26.00 | 26.05 | 24.76 | 24.80 | 2,197,742 | -0.23(-0.92%) |
Jan 12, 2018 | 25.03 | 25.03 | 25.03 | 0 | +0.25(+1.01%) | |
Jan 11, 2018 | 24.52 | 25.00 | 24.41 | 24.78 | 1,969,324 | +0.28(+1.14%) |
Jan 10, 2018 | 24.63 | 24.50 | 1,323,369 | +0.20(+0.82%) | ||
Jan 09, 2018 | 24.40 | 24.55 | 24.06 | 24.30 | 1,444,523 | -0.19(-0.78%) |
Jan 08, 2018 | 24.62 | 24.75 | 24.06 | 24.49 | 1,950,684 | -0.06(-0.24%) |
Jan 05, 2018 | 24.22 | 24.60 | 24.06 | 24.55 | 1,863,968 | +0.35(+1.45%) |
Jan 04, 2018 | 24.38 | 24.63 | 23.76 | 24.20 | 1,552,953 | -0.01(-0.04%) |
Jan 03, 2018 | 24.28 | 24.52 | 23.89 | 24.21 | 1,547,843 | -0.13(-0.53%) |
Jan 02, 2018 | 24.36 | 24.48 | 24.25 | 24.34 | 1,802,460 | +0.15(+0.62%) |
Dec 29, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.43(+1.81%) | |
Dec 28, 2017 | 23.79 | 23.88 | 23.60 | 23.76 | 757,386 | +0.04(+0.17%) |
Dec 27, 2017 | 23.84 | 23.91 | 23.64 | 23.72 | 880,857 | -0.07(-0.29%) |
Dec 26, 2017 | 23.60 | 24.09 | 23.50 | 23.79 | 845,847 | +0.15(+0.63%) |
Dec 22, 2017 | 23.28 | 23.93 | 23.15 | 23.64 | 1,849,971 | +0.43(+1.85%) |
Dec 21, 2017 | 23.03 | 23.29 | 22.91 | 23.21 | 1,712,483 | +0.24(+1.04%) |
Dec 20, 2017 | 22.87 | 23.02 | 22.61 | 22.97 | 1,940,117 | +0.31(+1.37%) |
Dec 19, 2017 | 22.37 | 22.94 | 22.37 | 22.66 | 3,055,167 | +0.46(+2.07%) |
Dec 18, 2017 | 21.91 | 22.50 | 21.89 | 22.20 | 2,215,869 | +0.36(+1.65%) |
Dec 15, 2017 | 21.70 | 21.95 | 21.32 | 21.84 | 3,502,015 | +0.27(+1.25%) |
Dec 14, 2017 | 21.76 | 22.03 | 21.45 | 21.57 | 1,277,310 | -0.13(-0.60%) |
Dec 13, 2017 | 21.54 | 21.85 | 21.50 | 21.70 | 1,467,360 | +0.07(+0.32%) |
Dec 12, 2017 | 21.89 | 21.97 | 21.48 | 21.63 | 1,855,207 | -0.59(-2.66%) |
Dec 11, 2017 | 22.27 | 22.27 | 21.73 | 22.22 | 1,609,409 | +0.02(+0.09%) |
Dec 08, 2017 | 22.09 | 22.50 | 21.76 | 22.20 | 2,738,757 | +0.20(+0.91%) |
Dec 07, 2017 | 21.46 | 22.00 | 21.38 | 22.00 | 3,762,533 | +0.51(+2.37%) |
Dec 06, 2017 | 21.42 | 21.40 | 21.18 | 21.49 | 2,121,031 | +0.09(+0.42%) |
Dec 05, 2017 | 21.04 | 21.93 | 21.04 | 21.40 | 2,630,452 | +0.25(+1.18%) |
Dec 04, 2017 | 22.00 | 22.44 | 20.95 | 21.15 | 5,110,392 | -0.79(-3.60%) |
Dec 01, 2017 | 22.01 | 22.10 | 21.24 | 21.94 | 3,945,281 | +0.34(+1.57%) |
Nov 30, 2017 | 21.09 | 23.16 | 20.63 | 21.60 | 11,170,599 | +2.25(+11.63%) |
Nov 29, 2017 | 19.45 | 20.01 | 19.23 | 19.35 | 3,867,722 | +0.01(+0.05%) |
Nov 28, 2017 | 18.52 | 19.34 | 18.50 | 19.34 | 2,877,412 | +0.84(+4.54%) |
Nov 27, 2017 | 18.48 | 18.61 | 18.33 | 18.50 | 1,803,819 | -0.04(-0.22%) |
Nov 24, 2017 | 19.04 | 19.04 | 18.50 | 18.54 | 810,128 | -0.52(-2.73%) |
Nov 22, 2017 | 19.24 | 19.37 | 18.80 | 19.06 | 2,245,235 | -0.18(-0.94%) |
Nov 21, 2017 | 19.14 | 19.24 | 18.70 | 19.24 | 1,964,471 | +0.06(+0.31%) |
Nov 20, 2017 | 18.98 | 19.48 | 18.98 | 19.18 | 2,614,256 | +0.19(+1.00%) |
Nov 17, 2017 | 18.54 | 19.10 | 18.42 | 18.99 | 2,525,278 | +0.54(+2.93%) |
Nov 16, 2017 | 18.20 | 18.56 | 18.20 | 18.45 | 1,521,434 | +0.23(+1.26%) |
Nov 15, 2017 | 18.11 | 18.24 | 17.72 | 18.22 | 2,589,642 | +0.01(+0.05%) |
Nov 14, 2017 | 18.45 | 18.63 | 18.11 | 18.21 | 1,557,667 | -0.36(-1.94%) |
Nov 13, 2017 | 18.64 | 19.11 | 18.48 | 18.57 | 1,779,973 | +0.00(+0.00%) |
Nov 10, 2017 | 18.48 | 18.79 | 18.41 | 18.57 | 1,261,616 | +0.01(+0.05%) |
Nov 09, 2017 | 18.33 | 18.65 | 18.26 | 18.56 | 1,153,800 | +0.16(+0.87%) |
Nov 08, 2017 | 18.20 | 18.53 | 18.08 | 18.40 | 1,555,297 | +0.18(+0.99%) |
Nov 07, 2017 | 18.79 | 18.79 | 17.86 | 18.22 | 2,581,792 | -0.64(-3.39%) |
Nov 06, 2017 | 19.17 | 19.23 | 18.73 | 18.86 | 1,419,751 | -0.36(-1.87%) |
Nov 03, 2017 | 19.35 | 19.50 | 19.21 | 19.22 | 1,514,619 | -0.20(-1.03%) |
Nov 02, 2017 | 19.69 | 19.70 | 19.28 | 19.42 | 1,527,632 | -0.16(-0.82%) |