Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.87 | 21.20 | 20.72 | 20.86 | 5,326,907 | +0.21(+1.02%) |
Jan 30, 2018 | 20.39 | 21.03 | 20.36 | 20.65 | 4,956,621 | +0.37(+1.82%) |
Jan 29, 2018 | 20.41 | 20.56 | 20.19 | 20.28 | 4,544,338 | -0.22(-1.07%) |
Jan 26, 2018 | 20.79 | 20.79 | 20.11 | 20.50 | 9,839,297 | -0.19(-0.92%) |
Jan 25, 2018 | 21.86 | 22.63 | 20.50 | 20.69 | 14,993,100 | -1.36(-6.17%) |
Jan 24, 2018 | 21.63 | 22.33 | 21.40 | 22.05 | 9,592,586 | -0.48(-2.13%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.27 | 22.53 | 2,951,629 | -0.06(-0.27%) |
Jan 22, 2018 | 22.47 | 22.60 | 22.30 | 22.59 | 3,126,940 | +0.02(+0.09%) |
Jan 19, 2018 | 22.55 | 22.66 | 22.40 | 22.57 | 3,154,867 | +0.09(+0.40%) |
Jan 18, 2018 | 22.51 | 22.64 | 22.40 | 22.48 | 2,422,062 | +0.03(+0.13%) |
Jan 17, 2018 | 22.59 | 22.89 | 22.43 | 22.45 | 2,891,988 | +0.15(+0.67%) |
Jan 16, 2018 | 23.00 | 23.07 | 22.27 | 22.30 | 3,788,575 | -0.63(-2.75%) |
Jan 12, 2018 | 22.93 | 22.93 | 22.93 | 0 | +0.59(+2.64%) | |
Jan 11, 2018 | 22.13 | 22.71 | 21.81 | 22.34 | 6,444,338 | +0.75(+3.47%) |
Jan 10, 2018 | 21.42 | 21.59 | 6,218,942 | +0.12(+0.56%) | ||
Jan 09, 2018 | 20.61 | 21.50 | 20.61 | 21.47 | 6,086,752 | +0.19(+0.89%) |
Jan 08, 2018 | 21.46 | 21.46 | 21.15 | 21.28 | 3,947,405 | -0.10(-0.47%) |
Jan 05, 2018 | 21.75 | 21.75 | 21.33 | 21.38 | 4,837,468 | -0.31(-1.43%) |
Jan 04, 2018 | 21.65 | 21.84 | 21.28 | 21.69 | 5,247,571 | +0.10(+0.46%) |
Jan 03, 2018 | 22.32 | 22.32 | 21.57 | 21.59 | 5,206,464 | -0.79(-3.53%) |
Jan 02, 2018 | 22.37 | 22.49 | 22.19 | 22.38 | 3,414,649 | +0.04(+0.18%) |
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.20(-0.89%) | |
Dec 28, 2017 | 22.52 | 22.59 | 22.42 | 22.54 | 2,817,851 | +0.04(+0.18%) |
Dec 27, 2017 | 22.62 | 22.64 | 22.45 | 22.50 | 2,085,006 | -0.08(-0.35%) |
Dec 26, 2017 | 22.41 | 22.74 | 22.38 | 22.58 | 4,217,203 | +0.14(+0.62%) |
Dec 22, 2017 | 22.49 | 22.61 | 22.38 | 22.44 | 2,912,618 | +0.01(+0.04%) |
Dec 21, 2017 | 22.05 | 22.73 | 22.00 | 22.43 | 5,443,256 | +0.47(+2.14%) |
Dec 20, 2017 | 21.61 | 22.05 | 21.47 | 21.96 | 3,630,837 | +0.37(+1.71%) |
Dec 19, 2017 | 21.91 | 21.95 | 21.57 | 21.59 | 3,651,658 | -0.23(-1.05%) |
Dec 18, 2017 | 21.35 | 21.85 | 21.35 | 21.82 | 4,868,466 | +0.53(+2.49%) |
Dec 15, 2017 | 21.20 | 21.52 | 21.19 | 21.29 | 7,721,214 | +0.11(+0.52%) |
Dec 14, 2017 | 21.68 | 21.81 | 21.13 | 21.18 | 5,515,183 | -0.31(-1.44%) |
Dec 13, 2017 | 21.62 | 21.69 | 21.18 | 21.49 | 6,292,946 | -0.10(-0.46%) |
Dec 12, 2017 | 22.50 | 22.57 | 21.58 | 21.59 | 8,478,219 | -0.60(-2.70%) |
Dec 11, 2017 | 22.08 | 22.27 | 21.91 | 22.19 | 3,725,184 | +0.11(+0.50%) |
Dec 08, 2017 | 22.03 | 22.25 | 22.00 | 22.08 | 3,348,704 | +0.21(+0.96%) |
Dec 07, 2017 | 21.59 | 22.05 | 21.43 | 21.87 | 2,748,104 | +0.25(+1.16%) |
Dec 06, 2017 | 21.59 | 21.83 | 21.48 | 21.62 | 2,843,992 | -0.04(-0.18%) |
Dec 05, 2017 | 21.96 | 21.96 | 21.59 | 21.66 | 6,513,387 | -0.31(-1.41%) |
Dec 04, 2017 | 21.71 | 22.36 | 21.63 | 21.97 | 8,322,777 | +0.66(+3.10%) |
Dec 01, 2017 | 21.38 | 21.61 | 21.11 | 21.31 | 4,633,066 | -0.16(-0.75%) |
Nov 30, 2017 | 21.00 | 21.59 | 20.89 | 21.47 | 6,445,762 | +0.51(+2.43%) |
Nov 29, 2017 | 20.15 | 21.44 | 20.02 | 20.96 | 8,810,251 | +0.84(+4.17%) |
Nov 28, 2017 | 19.70 | 20.24 | 19.63 | 20.12 | 4,683,719 | +0.44(+2.24%) |
Nov 27, 2017 | 19.79 | 19.96 | 19.57 | 19.68 | 3,035,898 | -0.16(-0.81%) |
Nov 24, 2017 | 19.99 | 19.99 | 19.77 | 19.84 | 1,059,876 | -0.06(-0.30%) |
Nov 22, 2017 | 19.96 | 20.18 | 19.89 | 19.90 | 2,532,964 | -0.08(-0.40%) |
Nov 21, 2017 | 19.86 | 20.00 | 19.69 | 19.98 | 2,633,315 | +0.20(+1.01%) |
Nov 20, 2017 | 19.99 | 20.01 | 19.64 | 19.78 | 2,882,805 | -0.21(-1.05%) |
Nov 17, 2017 | 20.17 | 20.23 | 19.97 | 19.99 | 3,304,712 | -0.27(-1.33%) |
Nov 16, 2017 | 20.27 | 20.54 | 20.22 | 20.26 | 4,447,204 | +0.11(+0.55%) |
Nov 15, 2017 | 19.45 | 20.27 | 19.40 | 20.15 | 6,428,437 | +0.52(+2.65%) |
Nov 14, 2017 | 18.89 | 19.69 | 18.89 | 19.63 | 5,332,087 | +0.68(+3.59%) |
Nov 13, 2017 | 18.99 | 19.14 | 18.85 | 18.95 | 10,092,504 | -0.04(-0.21%) |
Nov 10, 2017 | 18.81 | 19.08 | 18.81 | 18.99 | 7,361,505 | +0.16(+0.85%) |
Nov 09, 2017 | 18.82 | 19.18 | 18.80 | 18.83 | 7,370,012 | +0.03(+0.16%) |
Nov 08, 2017 | 18.87 | 18.94 | 18.73 | 18.80 | 4,755,616 | -0.12(-0.63%) |
Nov 07, 2017 | 19.36 | 19.36 | 18.89 | 18.92 | 4,220,524 | -0.40(-2.07%) |
Nov 06, 2017 | 19.12 | 19.66 | 19.09 | 19.32 | 4,186,977 | +0.13(+0.68%) |
Nov 03, 2017 | 18.88 | 19.20 | 18.83 | 19.19 | 2,985,885 | +0.27(+1.43%) |
Nov 02, 2017 | 18.93 | 19.02 | 18.82 | 18.92 | 3,874,476 | -0.03(-0.16%) |