Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.24 | 26.37 | 26.15 | 26.24 | 56,357,552 | +0.07(+0.27%) |
Jan 30, 2018 | 26.32 | 26.41 | 26.17 | 26.17 | 76,265,160 | -0.34(-1.30%) |
Jan 29, 2018 | 26.63 | 26.75 | 26.49 | 26.51 | 46,515,916 | -0.11(-0.40%) |
Jan 26, 2018 | 26.50 | 26.63 | 26.38 | 26.62 | 38,394,068 | +0.19(+0.73%) |
Jan 25, 2018 | 26.58 | 26.58 | 26.33 | 26.42 | 51,480,456 | -0.05(-0.20%) |
Jan 24, 2018 | 26.42 | 26.54 | 26.26 | 26.48 | 75,231,136 | +0.18(+0.67%) |
Jan 23, 2018 | 26.21 | 26.34 | 26.09 | 26.30 | 68,981,104 | +0.03(+0.10%) |
Jan 22, 2018 | 26.07 | 26.28 | 26.03 | 26.27 | 53,122,136 | +0.21(+0.81%) |
Jan 19, 2018 | 25.96 | 26.07 | 25.91 | 26.06 | 68,835,408 | +0.19(+0.72%) |
Jan 18, 2018 | 26.00 | 26.01 | 25.84 | 25.88 | 55,821,344 | -0.04(-0.14%) |
Jan 17, 2018 | 25.79 | 25.98 | 25.58 | 25.91 | 61,557,724 | +0.19(+0.75%) |
Jan 16, 2018 | 26.01 | 26.05 | 25.58 | 25.72 | 76,582,016 | -0.07(-0.27%) |
Jan 12, 2018 | 25.79 | 25.79 | 25.79 | 0 | +0.23(+0.90%) | |
Jan 11, 2018 | 25.54 | 25.58 | 25.42 | 25.56 | 48,000,584 | +0.12(+0.49%) |
Jan 10, 2018 | 25.54 | 25.43 | 73,300,864 | +0.21(+0.84%) | ||
Jan 09, 2018 | 25.13 | 25.35 | 25.09 | 25.22 | 58,277,656 | +0.19(+0.78%) |
Jan 08, 2018 | 25.04 | 25.08 | 24.94 | 25.03 | 50,157,828 | -0.04(-0.14%) |
Jan 05, 2018 | 25.13 | 25.13 | 24.91 | 25.06 | 43,061,396 | +0.07(+0.28%) |
Jan 04, 2018 | 24.91 | 25.18 | 24.86 | 24.99 | 70,546,264 | +0.23(+0.93%) |
Jan 03, 2018 | 24.68 | 24.78 | 24.59 | 24.76 | 64,500,200 | +0.13(+0.54%) |
Jan 02, 2018 | 24.78 | 24.78 | 24.52 | 24.63 | 62,829,404 | +0.01(+0.04%) |
Dec 29, 2017 | 24.62 | 24.62 | 24.62 | 0 | -0.18(-0.71%) | |
Dec 28, 2017 | 24.76 | 24.81 | 24.70 | 24.80 | 31,883,742 | +0.10(+0.39%) |
Dec 27, 2017 | 24.69 | 24.71 | 24.62 | 24.70 | 33,346,280 | +0.03(+0.11%) |
Dec 26, 2017 | 24.75 | 24.82 | 24.58 | 24.68 | 38,200,488 | -0.07(-0.29%) |
Dec 22, 2017 | 24.89 | 24.92 | 24.63 | 24.75 | 48,763,768 | -0.07(-0.28%) |
Dec 21, 2017 | 24.74 | 24.89 | 24.71 | 24.82 | 52,214,300 | +0.21(+0.86%) |
Dec 20, 2017 | 24.85 | 24.90 | 24.59 | 24.61 | 78,977,648 | -0.04(-0.18%) |
Dec 19, 2017 | 24.90 | 24.91 | 24.65 | 24.65 | 64,899,540 | -0.11(-0.43%) |
Dec 18, 2017 | 24.74 | 24.88 | 24.69 | 24.75 | 69,445,288 | +0.22(+0.90%) |
Dec 15, 2017 | 24.46 | 24.70 | 24.38 | 24.53 | 126,755,680 | +0.22(+0.90%) |
Dec 14, 2017 | 24.56 | 24.60 | 24.29 | 24.32 | 87,648,256 | -0.16(-0.65%) |
Dec 13, 2017 | 24.75 | 24.81 | 24.46 | 24.47 | 106,760,544 | -0.31(-1.24%) |
Dec 12, 2017 | 24.63 | 24.87 | 24.55 | 24.78 | 78,795,944 | +0.25(+1.00%) |
Dec 11, 2017 | 24.60 | 24.63 | 24.46 | 24.54 | 49,284,644 | -0.06(-0.25%) |
Dec 08, 2017 | 24.57 | 24.60 | 24.39 | 24.60 | 62,634,884 | +0.15(+0.61%) |
Dec 07, 2017 | 24.45 | 24.54 | 24.22 | 24.45 | 67,900,280 | +0.08(+0.32%) |
Dec 06, 2017 | 24.37 | 24.51 | 24.30 | 24.37 | 68,654,992 | -0.09(-0.36%) |
Dec 05, 2017 | 24.69 | 24.72 | 24.39 | 24.46 | 88,488,800 | -0.13(-0.54%) |
Dec 04, 2017 | 24.62 | 24.76 | 24.59 | 24.59 | 113,618,528 | +0.37(+1.52%) |
Dec 01, 2017 | 24.20 | 24.33 | 23.83 | 24.22 | 168,676,096 | +0.05(+0.22%) |
Nov 30, 2017 | 24.22 | 24.48 | 24.04 | 24.17 | 153,993,920 | +0.16(+0.66%) |
Nov 29, 2017 | 23.83 | 24.17 | 23.77 | 24.01 | 154,113,968 | +0.40(+1.71%) |
Nov 28, 2017 | 23.03 | 23.63 | 23.02 | 23.60 | 98,500,944 | +0.60(+2.60%) |
Nov 27, 2017 | 23.01 | 23.13 | 22.99 | 23.01 | 48,213,836 | -0.02(-0.08%) |
Nov 24, 2017 | 23.12 | 23.17 | 23.01 | 23.02 | 13,861,816 | -0.01(-0.04%) |
Nov 22, 2017 | 23.15 | 23.21 | 23.03 | 23.03 | 35,256,000 | -0.11(-0.49%) |
Nov 21, 2017 | 23.16 | 23.18 | 23.10 | 23.15 | 40,926,928 | +0.07(+0.30%) |
Nov 20, 2017 | 23.02 | 23.11 | 22.95 | 23.08 | 40,122,012 | +0.11(+0.46%) |
Nov 17, 2017 | 22.88 | 23.02 | 22.86 | 22.97 | 47,759,028 | -0.03(-0.11%) |
Nov 16, 2017 | 23.09 | 23.15 | 22.98 | 23.00 | 61,084,016 | +0.01(+0.04%) |
Nov 15, 2017 | 22.73 | 23.07 | 22.71 | 22.99 | 73,944,632 | +0.06(+0.27%) |
Nov 14, 2017 | 22.85 | 22.94 | 22.77 | 22.93 | 61,610,040 | -0.01(-0.04%) |
Nov 13, 2017 | 22.76 | 22.99 | 22.74 | 22.94 | 57,589,832 | +0.04(+0.15%) |
Nov 10, 2017 | 22.99 | 23.03 | 22.88 | 22.90 | 60,594,168 | -0.07(-0.31%) |
Nov 09, 2017 | 22.90 | 23.05 | 22.73 | 22.97 | 107,697,952 | -0.08(-0.34%) |
Nov 08, 2017 | 23.12 | 23.13 | 22.97 | 23.05 | 63,595,256 | -0.11(-0.49%) |
Nov 07, 2017 | 23.51 | 23.58 | 23.10 | 23.17 | 80,081,616 | -0.32(-1.38%) |
Nov 06, 2017 | 23.45 | 23.53 | 23.41 | 23.49 | 38,305,564 | -0.03(-0.11%) |
Nov 03, 2017 | 23.53 | 23.55 | 23.45 | 23.52 | 48,269,556 | -0.10(-0.41%) |
Nov 02, 2017 | 23.42 | 23.65 | 23.30 | 23.61 | 58,185,624 | +0.22(+0.94%) |