Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.20 | 20.46 | 19.55 | 20.11 | 3,346,253 | -0.12(-0.59%) |
Jan 30, 2018 | 21.07 | 21.26 | 19.90 | 20.23 | 4,857,624 | -1.25(-5.82%) |
Jan 29, 2018 | 21.95 | 21.97 | 21.02 | 21.48 | 3,500,884 | -0.49(-2.23%) |
Jan 26, 2018 | 22.27 | 22.39 | 21.68 | 21.97 | 3,127,504 | -0.09(-0.41%) |
Jan 25, 2018 | 23.18 | 23.30 | 21.85 | 22.06 | 2,622,467 | -0.96(-4.17%) |
Jan 24, 2018 | 24.26 | 24.30 | 22.73 | 23.02 | 4,347,094 | -1.00(-4.16%) |
Jan 23, 2018 | 24.12 | 24.49 | 23.56 | 24.02 | 1,870,032 | +0.21(+0.88%) |
Jan 22, 2018 | 23.82 | 22.62 | 23.81 | 1,815,376 | +1.19(+5.26%) | |
Jan 19, 2018 | 22.52 | 22.79 | 22.24 | 22.62 | 1,759,662 | -0.21(-0.92%) |
Jan 18, 2018 | 23.00 | 23.13 | 22.41 | 22.83 | 2,220,642 | -0.19(-0.83%) |
Jan 17, 2018 | 22.78 | 23.35 | 22.51 | 23.02 | 3,783,923 | -0.23(-1.01%) |
Jan 16, 2018 | 24.28 | 24.54 | 23.18 | 23.25 | 3,355,397 | -1.07(-4.42%) |
Jan 12, 2018 | 24.33 | 24.33 | 24.33 | 0 | -0.24(-0.98%) | |
Jan 11, 2018 | 23.95 | 25.05 | 23.69 | 24.57 | 4,107,045 | +0.89(+3.76%) |
Jan 10, 2018 | 23.56 | 23.68 | 3,386,531 | -0.47(-1.95%) | ||
Jan 09, 2018 | 24.61 | 24.67 | 24.04 | 24.15 | 1,868,743 | -0.31(-1.27%) |
Jan 08, 2018 | 24.26 | 24.59 | 23.62 | 24.46 | 2,340,829 | +0.10(+0.41%) |
Jan 05, 2018 | 23.59 | 24.39 | 23.16 | 24.36 | 3,056,280 | +0.50(+2.10%) |
Jan 04, 2018 | 23.35 | 24.02 | 22.84 | 23.86 | 2,086,376 | +0.60(+2.58%) |
Jan 03, 2018 | 23.25 | 23.85 | 22.94 | 23.26 | 2,700,619 | +0.24(+1.04%) |
Jan 02, 2018 | 21.60 | 23.04 | 21.50 | 23.02 | 2,713,272 | +1.74(+8.18%) |
Dec 29, 2017 | 21.28 | 21.28 | 21.28 | 0 | -0.42(-1.94%) | |
Dec 28, 2017 | 21.68 | 21.93 | 21.51 | 21.70 | 1,417,315 | +0.00(+0.00%) |
Dec 27, 2017 | 21.92 | 22.10 | 21.56 | 21.70 | 1,539,389 | -0.27(-1.23%) |
Dec 26, 2017 | 21.67 | 22.19 | 21.50 | 21.97 | 1,617,753 | +0.41(+1.90%) |
Dec 22, 2017 | 21.59 | 22.21 | 21.24 | 21.56 | 1,910,858 | +0.03(+0.14%) |
Dec 21, 2017 | 20.84 | 21.72 | 20.35 | 21.53 | 2,543,994 | +0.72(+3.46%) |
Dec 20, 2017 | 20.00 | 20.85 | 19.71 | 20.81 | 2,848,878 | +1.13(+5.74%) |
Dec 19, 2017 | 19.34 | 20.05 | 19.34 | 19.68 | 2,406,883 | +0.46(+2.39%) |
Dec 18, 2017 | 18.57 | 19.35 | 18.56 | 19.22 | 1,773,334 | +0.83(+4.51%) |
Dec 15, 2017 | 18.94 | 19.15 | 18.32 | 18.39 | 5,225,154 | -0.52(-2.75%) |
Dec 14, 2017 | 19.47 | 19.56 | 18.92 | 18.91 | 2,090,758 | -0.64(-3.27%) |
Dec 13, 2017 | 20.57 | 20.65 | 19.47 | 19.55 | 3,636,111 | -1.03(-5.00%) |
Dec 12, 2017 | 21.02 | 21.43 | 20.17 | 20.58 | 4,929,990 | -0.24(-1.15%) |
Dec 11, 2017 | 20.15 | 21.08 | 20.12 | 20.82 | 2,123,690 | +0.77(+3.84%) |
Dec 08, 2017 | 19.65 | 20.64 | 19.35 | 20.05 | 3,119,534 | +0.96(+5.03%) |
Dec 07, 2017 | 18.86 | 19.53 | 18.73 | 19.09 | 2,293,934 | +0.33(+1.76%) |
Dec 06, 2017 | 19.31 | 19.48 | 18.68 | 18.76 | 2,925,899 | -0.90(-4.58%) |
Dec 05, 2017 | 20.09 | 20.38 | 19.62 | 19.66 | 2,551,789 | -0.56(-2.77%) |
Dec 04, 2017 | 20.30 | 20.94 | 20.05 | 20.22 | 2,609,197 | -0.11(-0.54%) |
Dec 01, 2017 | 19.89 | 20.54 | 19.66 | 20.33 | 4,082,092 | +1.00(+5.17%) |
Nov 30, 2017 | 18.65 | 19.51 | 18.65 | 19.33 | 3,701,274 | +0.91(+4.94%) |
Nov 29, 2017 | 18.64 | 19.07 | 18.26 | 18.42 | 2,923,434 | -0.33(-1.76%) |
Nov 28, 2017 | 18.29 | 19.04 | 18.26 | 18.75 | 1,995,024 | +0.46(+2.52%) |
Nov 27, 2017 | 20.01 | 20.01 | 18.18 | 18.29 | 3,804,361 | -1.76(-8.78%) |
Nov 24, 2017 | 20.48 | 20.87 | 19.96 | 20.05 | 1,731,822 | -0.11(-0.55%) |
Nov 22, 2017 | 19.29 | 20.23 | 19.25 | 20.16 | 3,209,199 | +1.36(+7.23%) |
Nov 21, 2017 | 18.94 | 19.36 | 18.52 | 18.80 | 1,904,035 | +0.04(+0.21%) |
Nov 20, 2017 | 19.12 | 19.14 | 18.35 | 18.76 | 2,108,712 | -0.59(-3.05%) |
Nov 17, 2017 | 18.50 | 19.43 | 18.50 | 19.35 | 2,437,953 | +1.05(+5.74%) |
Nov 16, 2017 | 18.18 | 18.85 | 18.09 | 18.30 | 1,832,456 | +0.22(+1.22%) |
Nov 15, 2017 | 18.23 | 18.66 | 17.63 | 18.08 | 3,558,381 | -0.34(-1.85%) |
Nov 14, 2017 | 19.32 | 19.53 | 18.32 | 18.42 | 3,584,276 | -1.08(-5.54%) |
Nov 13, 2017 | 19.98 | 20.07 | 19.21 | 19.50 | 2,744,653 | -0.56(-2.79%) |
Nov 10, 2017 | 19.98 | 20.62 | 19.76 | 20.06 | 5,306,857 | +0.09(+0.45%) |
Nov 09, 2017 | 18.99 | 20.26 | 18.93 | 19.97 | 6,199,023 | +1.18(+6.28%) |
Nov 08, 2017 | 20.26 | 20.72 | 18.65 | 18.79 | 5,869,097 | -0.70(-3.59%) |
Nov 07, 2017 | 19.97 | 20.29 | 19.28 | 19.49 | 5,236,698 | -0.48(-2.40%) |
Nov 06, 2017 | 19.07 | 20.36 | 18.95 | 19.97 | 5,106,295 | +0.93(+4.88%) |
Nov 03, 2017 | 17.97 | 19.47 | 17.80 | 19.04 | 3,358,497 | +1.06(+5.90%) |
Nov 02, 2017 | 18.20 | 18.63 | 17.61 | 17.98 | 2,410,954 | -0.19(-1.05%) |