Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.12 | 22.27 | 21.69 | 22.19 | 50,282,732 | +0.28(+1.28%) |
Jan 30, 2018 | 22.24 | 22.29 | 21.80 | 21.91 | 40,348,604 | -0.21(-0.97%) |
Jan 29, 2018 | 22.55 | 22.56 | 22.02 | 22.12 | 63,863,848 | -0.63(-2.75%) |
Jan 26, 2018 | 22.70 | 22.82 | 22.61 | 22.75 | 33,649,648 | +0.21(+0.91%) |
Jan 25, 2018 | 23.11 | 23.23 | 22.41 | 22.55 | 65,841,620 | -0.44(-1.91%) |
Jan 24, 2018 | 22.90 | 23.21 | 22.88 | 22.98 | 57,189,712 | +0.47(+2.07%) |
Jan 23, 2018 | 22.05 | 22.58 | 21.85 | 22.52 | 41,517,116 | +0.36(+1.64%) |
Jan 22, 2018 | 22.19 | 22.26 | 21.99 | 22.15 | 20,622,304 | +0.06(+0.25%) |
Jan 19, 2018 | 22.22 | 22.27 | 22.09 | 22.10 | 24,352,702 | +0.04(+0.17%) |
Jan 18, 2018 | 22.40 | 22.49 | 22.01 | 22.06 | 41,945,216 | -0.31(-1.38%) |
Jan 17, 2018 | 22.62 | 22.88 | 22.35 | 22.37 | 44,866,164 | -0.40(-1.76%) |
Jan 16, 2018 | 22.46 | 22.83 | 22.43 | 22.77 | 42,433,452 | +0.34(+1.50%) |
Jan 12, 2018 | 22.43 | 22.43 | 22.43 | 0 | +0.59(+2.69%) | |
Jan 11, 2018 | 21.74 | 21.88 | 21.74 | 21.84 | 25,229,722 | +0.12(+0.56%) |
Jan 10, 2018 | 21.63 | 21.72 | 31,007,468 | +0.13(+0.61%) | ||
Jan 09, 2018 | 21.67 | 21.74 | 21.46 | 21.59 | 43,226,220 | -0.29(-1.32%) |
Jan 08, 2018 | 22.03 | 22.06 | 21.75 | 21.88 | 35,706,184 | -0.23(-1.06%) |
Jan 05, 2018 | 22.03 | 22.16 | 21.95 | 22.12 | 23,295,864 | -0.05(-0.21%) |
Jan 04, 2018 | 22.00 | 22.18 | 21.85 | 22.16 | 33,497,294 | +0.14(+0.64%) |
Jan 03, 2018 | 22.22 | 22.24 | 21.71 | 22.02 | 48,988,728 | -0.23(-1.05%) |
Jan 02, 2018 | 21.92 | 22.27 | 21.89 | 22.26 | 46,204,276 | +0.54(+2.50%) |
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.04(+0.17%) | |
Dec 28, 2017 | 21.75 | 21.82 | 21.51 | 21.68 | 20,194,650 | +0.04(+0.17%) |
Dec 27, 2017 | 21.74 | 21.75 | 21.55 | 21.64 | 31,983,876 | -0.04(-0.17%) |
Dec 26, 2017 | 21.46 | 21.72 | 21.39 | 21.68 | 36,577,424 | +0.29(+1.35%) |
Dec 22, 2017 | 21.26 | 21.41 | 21.19 | 21.39 | 28,806,984 | +0.24(+1.15%) |
Dec 21, 2017 | 20.96 | 21.26 | 20.96 | 21.14 | 29,320,504 | +0.12(+0.58%) |
Dec 20, 2017 | 20.79 | 21.11 | 20.75 | 21.02 | 39,929,352 | +0.35(+1.67%) |
Dec 19, 2017 | 20.70 | 20.80 | 20.59 | 20.68 | 26,927,834 | -0.03(-0.14%) |
Dec 18, 2017 | 20.63 | 20.77 | 20.55 | 20.70 | 32,953,054 | +0.32(+1.59%) |
Dec 15, 2017 | 20.54 | 20.59 | 20.37 | 20.38 | 35,760,184 | -0.07(-0.36%) |
Dec 14, 2017 | 20.46 | 20.55 | 20.21 | 20.46 | 39,074,136 | -0.08(-0.41%) |
Dec 13, 2017 | 19.85 | 20.68 | 19.85 | 20.54 | 88,684,512 | +0.69(+3.45%) |
Dec 12, 2017 | 19.76 | 19.89 | 19.71 | 19.85 | 37,295,892 | -0.08(-0.42%) |
Dec 11, 2017 | 20.07 | 20.22 | 19.86 | 19.94 | 36,147,776 | -0.16(-0.78%) |
Dec 08, 2017 | 20.02 | 20.21 | 19.99 | 20.09 | 31,369,342 | +0.09(+0.46%) |
Dec 07, 2017 | 20.00 | 20.11 | 19.83 | 20.00 | 33,927,524 | -0.10(-0.51%) |
Dec 06, 2017 | 20.08 | 20.36 | 20.03 | 20.10 | 46,831,840 | -0.26(-1.27%) |
Dec 05, 2017 | 20.40 | 20.51 | 20.20 | 20.36 | 38,713,908 | -0.21(-1.04%) |
Dec 04, 2017 | 20.63 | 20.73 | 20.55 | 20.58 | 35,492,868 | -0.27(-1.29%) |
Dec 01, 2017 | 20.72 | 21.07 | 20.71 | 20.84 | 48,949,992 | +0.02(+0.09%) |
Nov 30, 2017 | 20.74 | 20.88 | 20.64 | 20.83 | 42,243,932 | -0.03(-0.13%) |
Nov 29, 2017 | 21.10 | 21.10 | 20.83 | 20.85 | 58,404,184 | -0.40(-1.88%) |
Nov 28, 2017 | 21.39 | 21.48 | 21.24 | 21.25 | 27,825,648 | -0.11(-0.52%) |
Nov 27, 2017 | 21.41 | 21.45 | 21.21 | 21.36 | 26,420,170 | +0.20(+0.96%) |
Nov 24, 2017 | 21.29 | 21.40 | 21.14 | 21.16 | 17,526,344 | -0.08(-0.39%) |
Nov 22, 2017 | 21.16 | 21.32 | 21.13 | 21.24 | 34,389,364 | +0.19(+0.88%) |
Nov 21, 2017 | 20.93 | 21.11 | 20.91 | 21.06 | 30,626,274 | +0.17(+0.80%) |
Nov 20, 2017 | 20.97 | 21.03 | 20.82 | 20.89 | 38,648,056 | -0.23(-1.10%) |
Nov 17, 2017 | 21.07 | 21.24 | 20.92 | 21.12 | 41,374,412 | +0.18(+0.84%) |
Nov 16, 2017 | 20.94 | 21.04 | 20.90 | 20.95 | 18,415,934 | -0.05(-0.22%) |
Nov 15, 2017 | 21.06 | 21.06 | 20.85 | 20.99 | 24,958,650 | +0.06(+0.27%) |
Nov 14, 2017 | 20.78 | 21.05 | 20.71 | 20.94 | 24,476,390 | +0.03(+0.13%) |
Nov 13, 2017 | 20.93 | 20.99 | 20.84 | 20.91 | 18,073,844 | +0.04(+0.18%) |
Nov 10, 2017 | 21.14 | 21.20 | 20.84 | 20.87 | 38,305,268 | -0.27(-1.27%) |
Nov 09, 2017 | 21.23 | 21.28 | 21.12 | 21.14 | 29,292,524 | -0.07(-0.35%) |
Nov 08, 2017 | 21.27 | 21.34 | 21.15 | 21.22 | 30,801,812 | +0.15(+0.70%) |
Nov 07, 2017 | 21.15 | 21.19 | 20.95 | 21.07 | 28,108,770 | -0.17(-0.79%) |
Nov 06, 2017 | 20.84 | 21.32 | 20.82 | 21.23 | 55,266,576 | +0.44(+2.14%) |
Nov 03, 2017 | 20.97 | 21.07 | 20.59 | 20.79 | 37,520,548 | -0.14(-0.66%) |
Nov 02, 2017 | 20.88 | 21.11 | 20.83 | 20.93 | 28,252,454 | +0.09(+0.44%) |