Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.13 | 26.26 | 26.04 | 26.13 | 56,582,668 | +0.07(+0.27%) |
Jan 30, 2018 | 26.21 | 26.31 | 26.06 | 26.06 | 76,569,800 | -0.34(-1.30%) |
Jan 29, 2018 | 26.53 | 26.65 | 26.38 | 26.41 | 46,701,720 | -0.11(-0.40%) |
Jan 26, 2018 | 26.40 | 26.52 | 26.27 | 26.51 | 38,547,432 | +0.19(+0.73%) |
Jan 25, 2018 | 26.48 | 26.48 | 26.23 | 26.32 | 51,686,092 | -0.05(-0.20%) |
Jan 24, 2018 | 26.32 | 26.43 | 26.16 | 26.37 | 75,531,640 | +0.18(+0.67%) |
Jan 23, 2018 | 26.11 | 26.24 | 25.98 | 26.19 | 69,256,640 | +0.03(+0.10%) |
Jan 22, 2018 | 25.97 | 26.18 | 25.93 | 26.17 | 53,334,328 | +0.21(+0.81%) |
Jan 19, 2018 | 25.86 | 25.97 | 25.81 | 25.96 | 69,110,360 | +0.18(+0.72%) |
Jan 18, 2018 | 25.90 | 25.90 | 25.74 | 25.77 | 56,044,320 | -0.04(-0.14%) |
Jan 17, 2018 | 25.68 | 25.88 | 25.47 | 25.81 | 61,803,612 | +0.19(+0.75%) |
Jan 16, 2018 | 25.90 | 25.95 | 25.47 | 25.61 | 76,887,920 | -0.07(-0.27%) |
Jan 12, 2018 | 25.68 | 25.68 | 25.68 | 0 | +0.23(+0.90%) | |
Jan 11, 2018 | 25.44 | 25.48 | 25.32 | 25.46 | 48,192,320 | +0.12(+0.49%) |
Jan 10, 2018 | 25.44 | 25.33 | 73,593,664 | +0.21(+0.84%) | ||
Jan 09, 2018 | 25.03 | 25.25 | 24.99 | 25.12 | 58,510,440 | +0.19(+0.78%) |
Jan 08, 2018 | 24.94 | 24.98 | 24.84 | 24.93 | 50,358,180 | -0.04(-0.14%) |
Jan 05, 2018 | 25.03 | 25.03 | 24.81 | 24.96 | 43,233,404 | +0.07(+0.28%) |
Jan 04, 2018 | 24.81 | 25.08 | 24.76 | 24.89 | 70,828,056 | +0.23(+0.93%) |
Jan 03, 2018 | 24.58 | 24.68 | 24.49 | 24.67 | 64,757,844 | +0.13(+0.54%) |
Jan 02, 2018 | 24.68 | 24.68 | 24.42 | 24.53 | 63,080,372 | +0.01(+0.04%) |
Dec 29, 2017 | 24.52 | 24.52 | 24.52 | 0 | -0.18(-0.71%) | |
Dec 28, 2017 | 24.67 | 24.71 | 24.60 | 24.70 | 32,011,100 | +0.10(+0.39%) |
Dec 27, 2017 | 24.59 | 24.61 | 24.52 | 24.60 | 33,479,478 | +0.03(+0.11%) |
Dec 26, 2017 | 24.65 | 24.72 | 24.48 | 24.58 | 38,353,076 | -0.07(-0.29%) |
Dec 22, 2017 | 24.79 | 24.82 | 24.53 | 24.65 | 48,958,552 | -0.07(-0.28%) |
Dec 21, 2017 | 24.64 | 24.79 | 24.61 | 24.72 | 52,422,868 | +0.21(+0.86%) |
Dec 20, 2017 | 24.75 | 24.80 | 24.49 | 24.51 | 79,293,120 | -0.04(-0.18%) |
Dec 19, 2017 | 24.80 | 24.81 | 24.55 | 24.55 | 65,158,776 | -0.11(-0.43%) |
Dec 18, 2017 | 24.64 | 24.78 | 24.59 | 24.66 | 69,722,680 | +0.22(+0.90%) |
Dec 15, 2017 | 24.37 | 24.60 | 24.28 | 24.44 | 127,261,992 | +0.22(+0.90%) |
Dec 14, 2017 | 24.46 | 24.50 | 24.19 | 24.22 | 87,997,448 | -0.16(-0.65%) |
Dec 13, 2017 | 24.66 | 24.71 | 24.36 | 24.38 | 107,185,880 | -0.31(-1.24%) |
Dec 12, 2017 | 24.53 | 24.77 | 24.45 | 24.68 | 79,109,864 | +0.24(+1.00%) |
Dec 11, 2017 | 24.50 | 24.53 | 24.37 | 24.44 | 49,480,996 | -0.06(-0.25%) |
Dec 08, 2017 | 24.47 | 24.50 | 24.30 | 24.50 | 62,884,424 | +0.15(+0.61%) |
Dec 07, 2017 | 24.35 | 24.44 | 24.12 | 24.35 | 68,170,800 | +0.08(+0.32%) |
Dec 06, 2017 | 24.27 | 24.41 | 24.21 | 24.27 | 68,928,512 | -0.09(-0.36%) |
Dec 05, 2017 | 24.59 | 24.62 | 24.30 | 24.36 | 88,841,336 | -0.13(-0.54%) |
Dec 04, 2017 | 24.53 | 24.66 | 24.49 | 24.49 | 114,071,184 | +0.37(+1.52%) |
Dec 01, 2017 | 24.11 | 24.24 | 23.74 | 24.12 | 169,348,112 | +0.05(+0.22%) |
Nov 30, 2017 | 24.12 | 24.39 | 23.94 | 24.07 | 154,607,440 | +0.16(+0.66%) |
Nov 29, 2017 | 23.74 | 24.07 | 23.68 | 23.91 | 154,727,952 | +0.40(+1.71%) |
Nov 28, 2017 | 22.94 | 23.54 | 22.93 | 23.51 | 98,893,376 | +0.59(+2.60%) |
Nov 27, 2017 | 22.92 | 23.04 | 22.90 | 22.92 | 48,405,920 | -0.02(-0.08%) |
Nov 24, 2017 | 23.03 | 23.07 | 22.92 | 22.93 | 13,917,042 | -0.01(-0.04%) |
Nov 22, 2017 | 23.06 | 23.12 | 22.94 | 22.94 | 35,396,460 | -0.11(-0.49%) |
Nov 21, 2017 | 23.06 | 23.09 | 23.00 | 23.06 | 41,089,980 | +0.07(+0.30%) |
Nov 20, 2017 | 22.92 | 23.02 | 22.85 | 22.99 | 40,281,860 | +0.11(+0.46%) |
Nov 17, 2017 | 22.79 | 22.93 | 22.77 | 22.88 | 47,949,304 | -0.03(-0.11%) |
Nov 16, 2017 | 23.00 | 23.06 | 22.89 | 22.91 | 61,327,376 | +0.01(+0.04%) |
Nov 15, 2017 | 22.64 | 22.97 | 22.62 | 22.90 | 74,239,224 | +0.06(+0.27%) |
Nov 14, 2017 | 22.76 | 22.85 | 22.68 | 22.84 | 61,855,496 | -0.01(-0.04%) |
Nov 13, 2017 | 22.67 | 22.89 | 22.65 | 22.85 | 57,819,268 | +0.03(+0.15%) |
Nov 10, 2017 | 22.90 | 22.94 | 22.79 | 22.81 | 60,835,576 | -0.07(-0.31%) |
Nov 09, 2017 | 22.81 | 22.96 | 22.64 | 22.88 | 108,127,024 | -0.08(-0.34%) |
Nov 08, 2017 | 23.03 | 23.04 | 22.88 | 22.96 | 63,848,624 | -0.11(-0.49%) |
Nov 07, 2017 | 23.41 | 23.48 | 23.01 | 23.07 | 80,400,664 | -0.32(-1.38%) |
Nov 06, 2017 | 23.36 | 23.44 | 23.32 | 23.40 | 38,458,172 | -0.03(-0.11%) |
Nov 03, 2017 | 23.44 | 23.46 | 23.35 | 23.42 | 48,461,864 | -0.10(-0.41%) |
Nov 02, 2017 | 23.33 | 23.55 | 23.21 | 23.52 | 58,417,436 | +0.22(+0.94%) |