Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.04 | 22.20 | 21.77 | 21.96 | 6,829,360 | -0.04(-0.19%) |
Jan 30, 2018 | 22.52 | 22.54 | 21.68 | 22.00 | 9,013,929 | -0.65(-2.87%) |
Jan 29, 2018 | 23.01 | 23.10 | 22.64 | 22.65 | 4,889,724 | -0.46(-1.97%) |
Jan 26, 2018 | 23.65 | 23.65 | 22.97 | 23.10 | 6,895,558 | -0.21(-0.90%) |
Jan 25, 2018 | 23.05 | 23.50 | 22.93 | 23.31 | 5,463,234 | +0.34(+1.47%) |
Jan 24, 2018 | 22.78 | 23.20 | 22.77 | 22.98 | 5,526,947 | +0.09(+0.41%) |
Jan 23, 2018 | 22.77 | 23.15 | 22.64 | 22.88 | 3,749,666 | +0.19(+0.82%) |
Jan 22, 2018 | 22.76 | 22.99 | 22.52 | 22.70 | 12,166,159 | +0.02(+0.07%) |
Jan 19, 2018 | 22.54 | 22.76 | 22.19 | 22.68 | 10,325,552 | +0.08(+0.34%) |
Jan 18, 2018 | 22.80 | 23.13 | 22.31 | 22.60 | 11,974,285 | -0.52(-2.26%) |
Jan 17, 2018 | 23.69 | 23.74 | 23.00 | 23.13 | 8,200,476 | -0.40(-1.68%) |
Jan 16, 2018 | 24.28 | 24.35 | 23.48 | 23.52 | 5,300,369 | -0.67(-2.79%) |
Jan 12, 2018 | 24.20 | 24.20 | 24.20 | 0 | +0.08(+0.31%) | |
Jan 11, 2018 | 23.92 | 24.29 | 23.79 | 24.12 | 7,333,937 | +0.31(+1.31%) |
Jan 10, 2018 | 24.02 | 24.04 | 23.74 | 23.81 | 3,844,079 | -0.40(-1.67%) |
Jan 09, 2018 | 24.72 | 24.77 | 24.18 | 24.22 | 4,035,477 | -0.38(-1.54%) |
Jan 08, 2018 | 24.24 | 24.79 | 24.23 | 24.59 | 14,585,553 | +0.37(+1.53%) |
Jan 05, 2018 | 24.15 | 24.32 | 23.93 | 24.22 | 5,383,592 | +0.15(+0.63%) |
Jan 04, 2018 | 24.35 | 24.70 | 24.02 | 24.07 | 5,155,245 | -0.28(-1.14%) |
Jan 03, 2018 | 24.41 | 24.97 | 24.12 | 24.35 | 9,227,984 | -0.02(-0.07%) |
Jan 02, 2018 | 24.09 | 24.45 | 23.97 | 24.37 | 7,736,021 | +0.35(+1.47%) |
Dec 29, 2017 | 24.01 | 24.01 | 24.01 | 0 | +0.40(+1.68%) | |
Dec 28, 2017 | 23.44 | 23.71 | 22.97 | 23.62 | 3,872,463 | +0.26(+1.12%) |
Dec 27, 2017 | 24.00 | 24.06 | 23.32 | 23.36 | 5,133,929 | -0.62(-2.57%) |
Dec 26, 2017 | 23.60 | 24.00 | 23.53 | 23.97 | 3,110,621 | +0.23(+0.96%) |
Dec 22, 2017 | 23.23 | 24.03 | 23.04 | 23.74 | 10,114,358 | +0.59(+2.55%) |
Dec 21, 2017 | 22.82 | 23.41 | 22.73 | 23.15 | 5,985,177 | +0.39(+1.70%) |
Dec 20, 2017 | 23.09 | 23.11 | 22.50 | 22.77 | 8,634,318 | -0.21(-0.92%) |
Dec 19, 2017 | 23.22 | 23.39 | 22.93 | 22.98 | 9,267,288 | -0.29(-1.23%) |
Dec 18, 2017 | 23.28 | 23.68 | 23.15 | 23.26 | 5,521,924 | +0.08(+0.33%) |
Dec 15, 2017 | 23.40 | 23.55 | 23.12 | 23.19 | 7,122,267 | -0.15(-0.65%) |
Dec 14, 2017 | 23.73 | 23.73 | 23.29 | 23.34 | 4,081,304 | -0.40(-1.67%) |
Dec 13, 2017 | 24.29 | 24.29 | 23.67 | 23.73 | 4,345,679 | -0.46(-1.92%) |
Dec 12, 2017 | 24.20 | 24.56 | 24.19 | 24.20 | 5,229,888 | -0.36(-1.48%) |
Dec 11, 2017 | 23.79 | 24.62 | 23.79 | 24.56 | 4,696,404 | +0.74(+3.11%) |
Dec 08, 2017 | 23.42 | 23.89 | 23.38 | 23.82 | 3,982,275 | +0.44(+1.88%) |
Dec 07, 2017 | 22.90 | 23.48 | 22.82 | 23.38 | 4,771,536 | +0.37(+1.61%) |
Dec 06, 2017 | 23.05 | 23.35 | 22.81 | 23.01 | 4,424,649 | -0.03(-0.11%) |
Dec 05, 2017 | 23.07 | 23.41 | 22.91 | 23.03 | 3,687,671 | -0.08(-0.33%) |
Dec 04, 2017 | 23.49 | 23.55 | 23.05 | 23.11 | 11,292,304 | -0.46(-1.93%) |
Dec 01, 2017 | 23.41 | 23.97 | 23.41 | 23.57 | 6,372,665 | +0.25(+1.08%) |
Nov 30, 2017 | 23.81 | 24.00 | 23.20 | 23.31 | 8,243,215 | -0.46(-1.95%) |
Nov 29, 2017 | 23.79 | 24.32 | 23.67 | 23.78 | 7,343,166 | -0.56(-2.29%) |
Nov 28, 2017 | 24.43 | 24.50 | 23.96 | 24.33 | 5,608,080 | +0.08(+0.31%) |
Nov 27, 2017 | 24.46 | 24.65 | 24.21 | 24.26 | 7,036,286 | -0.22(-0.90%) |
Nov 24, 2017 | 24.81 | 24.85 | 24.32 | 24.48 | 2,290,845 | -0.16(-0.65%) |
Nov 22, 2017 | 24.86 | 25.01 | 24.44 | 24.64 | 8,156,135 | -0.21(-0.85%) |
Nov 21, 2017 | 24.97 | 24.99 | 24.70 | 24.85 | 4,121,176 | +0.13(+0.51%) |
Nov 20, 2017 | 24.91 | 24.99 | 24.62 | 24.72 | 6,874,959 | -0.14(-0.58%) |
Nov 17, 2017 | 24.79 | 25.00 | 24.60 | 24.86 | 3,630,838 | +0.04(+0.17%) |
Nov 16, 2017 | 24.77 | 25.11 | 24.49 | 24.82 | 4,302,116 | +0.06(+0.24%) |
Nov 15, 2017 | 24.34 | 24.84 | 24.08 | 24.76 | 4,131,690 | +0.38(+1.56%) |
Nov 14, 2017 | 24.13 | 24.50 | 24.00 | 24.38 | 4,709,123 | +0.12(+0.49%) |
Nov 13, 2017 | 23.83 | 24.33 | 23.63 | 24.27 | 7,078,773 | +0.36(+1.52%) |
Nov 10, 2017 | 23.40 | 23.98 | 23.24 | 23.90 | 7,602,464 | +0.45(+1.91%) |
Nov 09, 2017 | 23.67 | 24.06 | 23.31 | 23.46 | 4,346,377 | -0.17(-0.71%) |
Nov 08, 2017 | 23.89 | 23.99 | 23.26 | 23.63 | 5,763,317 | -0.34(-1.41%) |
Nov 07, 2017 | 23.86 | 24.17 | 23.81 | 23.96 | 4,889,191 | +0.14(+0.60%) |
Nov 06, 2017 | 23.39 | 24.02 | 23.39 | 23.82 | 7,451,585 | +0.53(+2.28%) |
Nov 03, 2017 | 22.01 | 23.68 | 22.01 | 23.29 | 13,775,738 | +1.39(+6.35%) |
Nov 02, 2017 | 21.80 | 23.14 | 21.58 | 21.90 | 20,728,028 | +0.95(+4.55%) |