Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.34 | 26.59 | 25.65 | 25.84 | 4,774,186 | -0.40(-1.53%) |
Jan 30, 2018 | 26.83 | 26.90 | 25.92 | 26.25 | 4,909,454 | -0.97(-3.58%) |
Jan 29, 2018 | 27.66 | 27.92 | 27.15 | 27.22 | 3,233,554 | -0.79(-2.82%) |
Jan 26, 2018 | 27.72 | 28.01 | 27.50 | 28.01 | 1,765,017 | +0.47(+1.70%) |
Jan 25, 2018 | 28.18 | 28.18 | 27.46 | 27.54 | 2,019,675 | -0.45(-1.61%) |
Jan 24, 2018 | 28.11 | 28.20 | 27.70 | 27.99 | 2,427,810 | +0.06(+0.20%) |
Jan 23, 2018 | 28.10 | 28.27 | 27.64 | 27.94 | 1,611,743 | +0.02(+0.06%) |
Jan 22, 2018 | 27.61 | 27.94 | 27.37 | 27.92 | 2,908,727 | +0.31(+1.11%) |
Jan 19, 2018 | 27.68 | 27.72 | 27.39 | 27.61 | 1,675,767 | -0.31(-1.12%) |
Jan 18, 2018 | 28.08 | 28.25 | 27.57 | 27.93 | 2,420,288 | -0.21(-0.74%) |
Jan 17, 2018 | 27.70 | 28.31 | 27.40 | 28.14 | 2,571,123 | +0.71(+2.58%) |
Jan 16, 2018 | 27.77 | 28.12 | 27.40 | 27.43 | 2,349,846 | -0.43(-1.56%) |
Jan 12, 2018 | 27.86 | 27.86 | 27.86 | 0 | +0.27(+0.99%) | |
Jan 11, 2018 | 27.33 | 28.18 | 27.16 | 27.59 | 3,860,266 | +0.48(+1.78%) |
Jan 10, 2018 | 27.11 | 2,787,060 | +0.00(+0.00%) | |||
Jan 09, 2018 | 26.95 | 27.15 | 26.63 | 27.11 | 3,363,578 | +0.28(+1.05%) |
Jan 08, 2018 | 26.60 | 26.97 | 26.17 | 26.83 | 3,332,980 | +0.22(+0.82%) |
Jan 05, 2018 | 26.20 | 26.64 | 25.89 | 26.61 | 2,784,746 | +0.22(+0.82%) |
Jan 04, 2018 | 26.20 | 26.41 | 25.83 | 26.39 | 2,375,168 | +0.27(+1.05%) |
Jan 03, 2018 | 26.02 | 26.46 | 25.93 | 26.12 | 2,116,302 | +0.23(+0.90%) |
Jan 02, 2018 | 25.21 | 25.88 | 25.12 | 25.88 | 2,716,185 | +0.89(+3.54%) |
Dec 29, 2017 | 25.00 | 25.00 | 25.00 | 0 | -0.48(-1.90%) | |
Dec 28, 2017 | 25.50 | 25.64 | 25.29 | 25.48 | 1,526,976 | +0.05(+0.19%) |
Dec 27, 2017 | 25.59 | 25.68 | 25.33 | 25.43 | 1,686,510 | -0.31(-1.22%) |
Dec 26, 2017 | 25.15 | 25.87 | 25.12 | 25.75 | 1,812,043 | +0.66(+2.63%) |
Dec 22, 2017 | 24.80 | 25.28 | 24.47 | 25.09 | 1,623,754 | +0.46(+1.86%) |
Dec 21, 2017 | 23.98 | 24.70 | 23.83 | 24.63 | 2,392,808 | +0.64(+2.65%) |
Dec 20, 2017 | 23.58 | 24.06 | 23.40 | 23.99 | 2,379,000 | +0.56(+2.41%) |
Dec 19, 2017 | 23.31 | 23.71 | 23.20 | 23.43 | 1,543,384 | +0.19(+0.80%) |
Dec 18, 2017 | 22.66 | 23.39 | 22.64 | 23.24 | 2,834,967 | +0.76(+3.37%) |
Dec 15, 2017 | 23.06 | 23.19 | 22.48 | 22.49 | 5,412,483 | -0.39(-1.72%) |
Dec 14, 2017 | 22.77 | 23.13 | 22.71 | 22.88 | 1,885,064 | +0.10(+0.42%) |
Dec 13, 2017 | 22.97 | 23.11 | 22.78 | 22.78 | 1,916,479 | -0.26(-1.12%) |
Dec 12, 2017 | 23.32 | 23.36 | 22.79 | 23.04 | 1,896,131 | -0.19(-0.80%) |
Dec 11, 2017 | 22.99 | 23.30 | 22.98 | 23.23 | 1,429,081 | +0.33(+1.44%) |
Dec 08, 2017 | 22.92 | 23.08 | 22.71 | 22.90 | 1,758,489 | +0.27(+1.21%) |
Dec 07, 2017 | 22.66 | 22.87 | 22.56 | 22.62 | 1,784,584 | -0.09(-0.39%) |
Dec 06, 2017 | 23.12 | 23.20 | 22.62 | 22.71 | 2,231,806 | -0.59(-2.52%) |
Dec 05, 2017 | 23.22 | 23.44 | 23.06 | 23.30 | 2,037,895 | +0.03(+0.14%) |
Dec 04, 2017 | 23.46 | 23.96 | 23.19 | 23.27 | 3,386,513 | -0.27(-1.13%) |
Dec 01, 2017 | 22.78 | 23.77 | 22.69 | 23.53 | 5,451,484 | +1.03(+4.58%) |
Nov 30, 2017 | 22.72 | 23.36 | 22.49 | 22.50 | 15,330,132 | -0.14(-0.60%) |
Nov 29, 2017 | 22.62 | 22.92 | 22.43 | 22.64 | 3,295,750 | -0.01(-0.04%) |
Nov 28, 2017 | 22.70 | 22.78 | 22.24 | 22.65 | 2,242,329 | +0.27(+1.22%) |
Nov 27, 2017 | 22.89 | 22.89 | 22.34 | 22.37 | 2,453,656 | -0.71(-3.07%) |
Nov 24, 2017 | 22.98 | 23.26 | 22.84 | 23.08 | 1,327,655 | +0.38(+1.67%) |
Nov 22, 2017 | 22.66 | 22.79 | 22.49 | 22.70 | 1,969,097 | +0.33(+1.48%) |
Nov 21, 2017 | 22.52 | 22.64 | 22.10 | 22.37 | 2,433,777 | -0.08(-0.36%) |
Nov 20, 2017 | 22.49 | 22.57 | 22.27 | 22.45 | 2,155,012 | -0.08(-0.36%) |
Nov 17, 2017 | 22.45 | 22.60 | 22.32 | 22.53 | 2,499,344 | +0.19(+0.86%) |
Nov 16, 2017 | 22.20 | 22.40 | 21.93 | 22.34 | 2,376,213 | +0.13(+0.58%) |
Nov 15, 2017 | 22.00 | 22.48 | 21.42 | 22.21 | 2,701,583 | -0.16(-0.72%) |
Nov 14, 2017 | 23.04 | 23.08 | 22.15 | 22.37 | 5,007,521 | -0.93(-4.01%) |
Nov 13, 2017 | 23.33 | 23.53 | 23.19 | 23.31 | 2,480,834 | -0.15(-0.65%) |
Nov 10, 2017 | 23.79 | 23.82 | 23.24 | 23.46 | 2,863,906 | -0.33(-1.39%) |
Nov 09, 2017 | 23.18 | 23.93 | 23.15 | 23.79 | 3,284,347 | +0.61(+2.62%) |
Nov 08, 2017 | 23.18 | 23.53 | 22.93 | 23.18 | 3,131,348 | -0.16(-0.68%) |
Nov 07, 2017 | 23.42 | 23.68 | 23.20 | 23.34 | 2,925,792 | +0.07(+0.31%) |
Nov 06, 2017 | 22.23 | 23.28 | 22.19 | 23.27 | 3,575,991 | +1.24(+5.62%) |
Nov 03, 2017 | 22.11 | 22.38 | 21.86 | 22.03 | 3,197,511 | -0.18(-0.79%) |
Nov 02, 2017 | 21.45 | 22.21 | 21.16 | 22.21 | 4,336,565 | +0.34(+1.57%) |