Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.71 | 22.95 | 22.59 | 22.94 | 5,577,416 | +0.29(+1.29%) |
Jan 30, 2018 | 22.63 | 22.79 | 22.52 | 22.65 | 5,501,847 | +0.07(+0.32%) |
Jan 29, 2018 | 23.07 | 23.14 | 22.56 | 22.58 | 5,697,283 | -0.59(-2.57%) |
Jan 26, 2018 | 23.16 | 23.20 | 22.93 | 23.17 | 3,749,317 | +0.07(+0.28%) |
Jan 25, 2018 | 22.91 | 23.13 | 22.82 | 23.11 | 5,455,586 | +0.20(+0.85%) |
Jan 24, 2018 | 22.82 | 22.94 | 22.70 | 22.91 | 5,407,338 | +0.05(+0.21%) |
Jan 23, 2018 | 22.70 | 22.94 | 22.55 | 22.86 | 3,407,325 | +0.24(+1.04%) |
Jan 22, 2018 | 22.76 | 22.87 | 22.59 | 22.63 | 3,564,558 | -0.01(-0.04%) |
Jan 19, 2018 | 22.74 | 22.87 | 22.56 | 22.63 | 4,377,546 | -0.02(-0.11%) |
Jan 18, 2018 | 22.73 | 22.80 | 22.45 | 22.66 | 5,422,823 | -0.04(-0.18%) |
Jan 17, 2018 | 22.49 | 22.79 | 22.45 | 22.70 | 6,046,460 | +0.29(+1.31%) |
Jan 16, 2018 | 22.36 | 22.49 | 22.15 | 22.41 | 6,025,960 | +0.12(+0.55%) |
Jan 12, 2018 | 22.28 | 22.28 | 22.28 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.25 | 22.49 | 22.16 | 22.33 | 4,433,986 | +0.14(+0.62%) |
Jan 10, 2018 | 22.18 | 22.19 | 5,086,871 | -0.41(-1.80%) | ||
Jan 09, 2018 | 22.85 | 22.94 | 22.52 | 22.60 | 3,211,431 | -0.23(-1.00%) |
Jan 08, 2018 | 22.86 | 22.94 | 22.63 | 22.83 | 5,813,952 | +0.14(+0.61%) |
Jan 05, 2018 | 22.82 | 23.01 | 22.58 | 22.69 | 5,570,219 | -0.10(-0.43%) |
Jan 04, 2018 | 22.75 | 23.16 | 22.73 | 22.79 | 5,864,624 | +0.02(+0.11%) |
Jan 03, 2018 | 22.72 | 23.00 | 22.63 | 22.76 | 4,075,682 | -0.05(-0.21%) |
Jan 02, 2018 | 23.11 | 23.14 | 22.76 | 22.81 | 3,136,545 | -0.28(-1.20%) |
Dec 29, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 22.98 | 23.10 | 22.85 | 23.09 | 1,452,134 | +0.17(+0.75%) |
Dec 27, 2017 | 22.87 | 22.98 | 22.76 | 22.92 | 1,654,022 | +0.10(+0.43%) |
Dec 26, 2017 | 22.89 | 22.99 | 22.77 | 22.82 | 1,656,705 | -0.03(-0.14%) |
Dec 22, 2017 | 22.63 | 22.90 | 22.63 | 22.85 | 2,317,256 | +0.24(+1.08%) |
Dec 21, 2017 | 22.75 | 22.81 | 22.59 | 22.61 | 3,249,397 | -0.20(-0.89%) |
Dec 20, 2017 | 22.80 | 23.03 | 22.79 | 22.81 | 3,036,362 | +0.01(+0.04%) |
Dec 19, 2017 | 23.19 | 23.21 | 22.80 | 22.80 | 2,861,796 | -0.37(-1.58%) |
Dec 18, 2017 | 23.52 | 23.53 | 23.11 | 23.17 | 3,447,578 | -0.28(-1.18%) |
Dec 15, 2017 | 23.36 | 23.57 | 23.36 | 23.45 | 8,264,522 | +0.15(+0.63%) |
Dec 14, 2017 | 23.09 | 23.37 | 22.88 | 23.30 | 3,889,304 | +0.18(+0.77%) |
Dec 13, 2017 | 23.16 | 23.20 | 22.98 | 23.12 | 4,911,761 | +0.02(+0.07%) |
Dec 12, 2017 | 23.11 | 23.60 | 23.09 | 23.11 | 3,764,706 | -0.38(-1.63%) |
Dec 11, 2017 | 23.43 | 23.51 | 23.34 | 23.49 | 3,485,678 | -0.05(-0.21%) |
Dec 08, 2017 | 23.47 | 23.54 | 23.35 | 23.54 | 3,941,554 | +0.04(+0.17%) |
Dec 07, 2017 | 23.59 | 23.59 | 23.33 | 23.50 | 3,686,979 | -0.12(-0.52%) |
Dec 06, 2017 | 23.58 | 23.77 | 23.43 | 23.62 | 4,443,718 | +0.08(+0.35%) |
Dec 05, 2017 | 23.90 | 23.90 | 23.51 | 23.54 | 3,525,779 | -0.37(-1.53%) |
Dec 04, 2017 | 23.81 | 24.02 | 23.73 | 23.90 | 4,615,141 | -0.14(-0.58%) |
Dec 01, 2017 | 24.56 | 24.56 | 23.68 | 24.04 | 4,626,569 | -0.39(-1.60%) |
Nov 30, 2017 | 24.16 | 24.48 | 24.16 | 24.43 | 5,511,540 | +0.28(+1.15%) |
Nov 29, 2017 | 24.03 | 24.36 | 23.98 | 24.16 | 2,532,050 | +0.07(+0.30%) |
Nov 28, 2017 | 24.08 | 24.18 | 24.03 | 24.08 | 1,873,243 | +0.03(+0.14%) |
Nov 27, 2017 | 23.70 | 24.08 | 23.65 | 24.05 | 3,202,628 | +0.42(+1.76%) |
Nov 24, 2017 | 23.73 | 23.80 | 23.63 | 23.64 | 1,047,080 | -0.10(-0.41%) |
Nov 22, 2017 | 23.70 | 23.78 | 23.68 | 23.73 | 2,177,303 | +0.05(+0.21%) |
Nov 21, 2017 | 23.77 | 23.78 | 23.64 | 23.68 | 2,046,056 | -0.02(-0.10%) |
Nov 20, 2017 | 23.62 | 23.72 | 23.48 | 23.71 | 2,607,887 | +0.10(+0.41%) |
Nov 17, 2017 | 23.59 | 23.75 | 23.54 | 23.61 | 3,578,032 | -0.02(-0.10%) |
Nov 16, 2017 | 23.81 | 23.86 | 23.45 | 23.64 | 4,085,774 | -0.26(-1.09%) |
Nov 15, 2017 | 24.21 | 24.30 | 23.83 | 23.90 | 3,512,838 | -0.27(-1.12%) |
Nov 14, 2017 | 23.80 | 24.17 | 23.80 | 24.17 | 3,996,223 | +0.26(+1.08%) |
Nov 13, 2017 | 23.74 | 23.93 | 23.72 | 23.91 | 2,746,114 | +0.18(+0.75%) |
Nov 10, 2017 | 23.93 | 23.97 | 23.67 | 23.73 | 2,978,940 | -0.32(-1.34%) |
Nov 09, 2017 | 24.07 | 24.14 | 23.92 | 24.05 | 2,873,972 | -0.11(-0.47%) |
Nov 08, 2017 | 24.14 | 24.24 | 24.04 | 24.17 | 2,649,334 | +0.00(+0.00%) |
Nov 07, 2017 | 23.96 | 24.20 | 23.96 | 24.17 | 3,179,955 | +0.19(+0.77%) |
Nov 06, 2017 | 23.88 | 24.10 | 23.79 | 23.98 | 2,492,266 | +0.10(+0.44%) |
Nov 03, 2017 | 23.05 | 24.09 | 22.75 | 23.88 | 3,722,612 | -0.12(-0.50%) |
Nov 02, 2017 | 23.97 | 24.05 | 23.76 | 24.00 | 4,122,560 | +0.02(+0.10%) |