Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.86 | 23.11 | 22.75 | 23.10 | 5,539,833 | +0.30(+1.29%) |
Jan 30, 2018 | 22.78 | 22.94 | 22.67 | 22.80 | 5,464,772 | +0.07(+0.32%) |
Jan 29, 2018 | 23.23 | 23.30 | 22.72 | 22.73 | 5,658,891 | -0.60(-2.57%) |
Jan 26, 2018 | 23.31 | 23.35 | 23.09 | 23.33 | 3,724,052 | +0.07(+0.28%) |
Jan 25, 2018 | 23.07 | 23.29 | 22.98 | 23.26 | 5,418,823 | +0.20(+0.85%) |
Jan 24, 2018 | 22.98 | 23.10 | 22.85 | 23.07 | 5,370,901 | +0.05(+0.21%) |
Jan 23, 2018 | 22.85 | 23.09 | 22.71 | 23.02 | 3,384,364 | +0.24(+1.04%) |
Jan 22, 2018 | 22.92 | 23.03 | 22.74 | 22.78 | 3,540,538 | -0.01(-0.04%) |
Jan 19, 2018 | 22.89 | 23.02 | 22.72 | 22.79 | 4,348,047 | -0.02(-0.11%) |
Jan 18, 2018 | 22.89 | 22.95 | 22.60 | 22.81 | 5,386,281 | -0.04(-0.18%) |
Jan 17, 2018 | 22.64 | 22.94 | 22.60 | 22.85 | 6,005,716 | +0.30(+1.31%) |
Jan 16, 2018 | 22.51 | 22.64 | 22.30 | 22.56 | 5,985,353 | +0.12(+0.55%) |
Jan 12, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 22.40 | 22.64 | 22.31 | 22.48 | 4,404,107 | +0.14(+0.62%) |
Jan 10, 2018 | 22.33 | 22.34 | 5,052,593 | -0.41(-1.80%) | ||
Jan 09, 2018 | 23.01 | 23.10 | 22.67 | 22.75 | 3,189,790 | -0.23(-1.00%) |
Jan 08, 2018 | 23.02 | 23.10 | 22.78 | 22.98 | 5,774,774 | +0.14(+0.61%) |
Jan 05, 2018 | 22.98 | 23.16 | 22.73 | 22.84 | 5,532,684 | -0.10(-0.43%) |
Jan 04, 2018 | 22.90 | 23.32 | 22.89 | 22.94 | 5,825,105 | +0.02(+0.11%) |
Jan 03, 2018 | 22.87 | 23.16 | 22.78 | 22.92 | 4,048,218 | -0.05(-0.21%) |
Jan 02, 2018 | 23.27 | 23.30 | 22.92 | 22.97 | 3,115,409 | -0.28(-1.20%) |
Dec 29, 2017 | 23.25 | 23.25 | 23.25 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.14 | 23.26 | 23.01 | 23.25 | 1,442,348 | +0.17(+0.75%) |
Dec 27, 2017 | 23.03 | 23.13 | 22.92 | 23.07 | 1,642,876 | +0.10(+0.43%) |
Dec 26, 2017 | 23.04 | 23.14 | 22.93 | 22.98 | 1,645,542 | -0.03(-0.14%) |
Dec 22, 2017 | 22.79 | 23.06 | 22.79 | 23.01 | 2,301,641 | +0.25(+1.08%) |
Dec 21, 2017 | 22.90 | 22.96 | 22.75 | 22.76 | 3,227,500 | -0.20(-0.89%) |
Dec 20, 2017 | 22.96 | 23.19 | 22.94 | 22.97 | 3,015,902 | +0.01(+0.04%) |
Dec 19, 2017 | 23.34 | 23.37 | 22.96 | 22.96 | 2,842,512 | -0.37(-1.58%) |
Dec 18, 2017 | 23.68 | 23.69 | 23.27 | 23.33 | 3,424,346 | -0.28(-1.18%) |
Dec 15, 2017 | 23.52 | 23.73 | 23.52 | 23.61 | 8,208,831 | +0.15(+0.63%) |
Dec 14, 2017 | 23.25 | 23.53 | 23.03 | 23.46 | 3,863,096 | +0.18(+0.77%) |
Dec 13, 2017 | 23.32 | 23.36 | 23.13 | 23.28 | 4,878,663 | +0.02(+0.07%) |
Dec 12, 2017 | 23.26 | 23.76 | 23.25 | 23.26 | 3,739,337 | -0.39(-1.63%) |
Dec 11, 2017 | 23.59 | 23.67 | 23.50 | 23.65 | 3,462,190 | -0.05(-0.21%) |
Dec 08, 2017 | 23.63 | 23.70 | 23.51 | 23.70 | 3,914,993 | +0.04(+0.17%) |
Dec 07, 2017 | 23.75 | 23.75 | 23.49 | 23.66 | 3,662,134 | -0.12(-0.52%) |
Dec 06, 2017 | 23.74 | 23.93 | 23.59 | 23.78 | 4,413,774 | +0.08(+0.35%) |
Dec 05, 2017 | 24.07 | 24.07 | 23.66 | 23.70 | 3,502,020 | -0.37(-1.53%) |
Dec 04, 2017 | 23.97 | 24.18 | 23.89 | 24.07 | 4,584,042 | -0.14(-0.58%) |
Dec 01, 2017 | 24.73 | 24.73 | 23.84 | 24.21 | 4,595,392 | -0.39(-1.60%) |
Nov 30, 2017 | 24.33 | 24.65 | 24.33 | 24.60 | 5,474,400 | +0.28(+1.15%) |
Nov 29, 2017 | 24.19 | 24.52 | 24.14 | 24.32 | 2,514,987 | +0.07(+0.30%) |
Nov 28, 2017 | 24.24 | 24.34 | 24.19 | 24.25 | 1,860,620 | +0.03(+0.14%) |
Nov 27, 2017 | 23.86 | 24.24 | 23.81 | 24.21 | 3,181,047 | +0.42(+1.76%) |
Nov 24, 2017 | 23.89 | 23.96 | 23.79 | 23.80 | 1,040,024 | -0.10(-0.41%) |
Nov 22, 2017 | 23.86 | 23.94 | 23.84 | 23.89 | 2,162,631 | +0.05(+0.21%) |
Nov 21, 2017 | 23.94 | 23.94 | 23.80 | 23.84 | 2,032,269 | -0.02(-0.10%) |
Nov 20, 2017 | 23.78 | 23.88 | 23.64 | 23.87 | 2,590,314 | +0.10(+0.41%) |
Nov 17, 2017 | 23.75 | 23.91 | 23.70 | 23.77 | 3,553,921 | -0.02(-0.10%) |
Nov 16, 2017 | 23.98 | 24.03 | 23.61 | 23.80 | 4,058,241 | -0.26(-1.09%) |
Nov 15, 2017 | 24.38 | 24.47 | 23.99 | 24.06 | 3,489,167 | -0.27(-1.12%) |
Nov 14, 2017 | 23.97 | 24.34 | 23.96 | 24.33 | 3,969,294 | +0.26(+1.08%) |
Nov 13, 2017 | 23.90 | 24.10 | 23.88 | 24.07 | 2,727,609 | +0.18(+0.75%) |
Nov 10, 2017 | 24.10 | 24.14 | 23.83 | 23.89 | 2,958,867 | -0.32(-1.34%) |
Nov 09, 2017 | 24.23 | 24.31 | 24.09 | 24.22 | 2,854,606 | -0.11(-0.47%) |
Nov 08, 2017 | 24.31 | 24.40 | 24.20 | 24.33 | 2,631,481 | +0.00(+0.00%) |
Nov 07, 2017 | 24.13 | 24.36 | 24.12 | 24.33 | 3,158,527 | +0.19(+0.77%) |
Nov 06, 2017 | 24.05 | 24.27 | 23.95 | 24.14 | 2,475,472 | +0.11(+0.44%) |
Nov 03, 2017 | 23.21 | 24.26 | 22.91 | 24.04 | 3,697,527 | -0.12(-0.50%) |
Nov 02, 2017 | 24.14 | 24.22 | 23.92 | 24.16 | 4,094,780 | +0.02(+0.10%) |