Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.64 | 26.70 | 25.44 | 25.67 | 3,367,695 | -0.87(-3.26%) |
Jan 30, 2018 | 26.96 | 26.98 | 26.36 | 26.54 | 2,066,196 | -0.77(-2.81%) |
Jan 29, 2018 | 27.28 | 27.62 | 26.94 | 27.30 | 1,854,619 | -0.19(-0.68%) |
Jan 26, 2018 | 26.79 | 27.51 | 26.19 | 27.49 | 2,634,096 | +0.66(+2.46%) |
Jan 25, 2018 | 28.35 | 28.35 | 26.68 | 26.83 | 4,149,133 | -0.78(-2.84%) |
Jan 24, 2018 | 28.55 | 28.66 | 27.44 | 27.62 | 3,160,536 | -0.90(-3.15%) |
Jan 23, 2018 | 28.79 | 28.97 | 27.96 | 28.51 | 3,526,806 | +0.26(+0.92%) |
Jan 22, 2018 | 27.66 | 28.51 | 27.60 | 28.25 | 4,437,251 | +0.57(+2.06%) |
Jan 19, 2018 | 27.13 | 27.69 | 26.92 | 27.68 | 2,714,667 | +0.72(+2.66%) |
Jan 18, 2018 | 26.77 | 26.99 | 26.47 | 26.96 | 3,362,031 | +0.20(+0.76%) |
Jan 17, 2018 | 27.15 | 27.21 | 26.66 | 26.76 | 4,981,805 | +0.38(+1.42%) |
Jan 16, 2018 | 27.29 | 27.75 | 26.22 | 26.38 | 7,254,312 | -0.82(-3.00%) |
Jan 12, 2018 | 27.20 | 27.20 | 27.20 | 0 | +0.62(+2.33%) | |
Jan 11, 2018 | 25.47 | 26.77 | 25.26 | 26.58 | 4,328,108 | +1.44(+5.75%) |
Jan 10, 2018 | 25.18 | 25.13 | 3,034,420 | +0.69(+2.80%) | ||
Jan 09, 2018 | 24.55 | 24.67 | 23.68 | 24.45 | 5,845,582 | -0.64(-2.57%) |
Jan 08, 2018 | 25.53 | 25.63 | 24.74 | 25.09 | 3,689,380 | -0.23(-0.90%) |
Jan 05, 2018 | 25.12 | 25.67 | 24.90 | 25.32 | 4,338,236 | +0.25(+1.01%) |
Jan 04, 2018 | 24.91 | 25.35 | 24.33 | 25.07 | 4,880,832 | +0.36(+1.45%) |
Jan 03, 2018 | 25.24 | 25.63 | 24.51 | 24.71 | 6,686,804 | +0.64(+2.68%) |
Jan 02, 2018 | 23.77 | 24.20 | 23.72 | 24.07 | 3,732,883 | +0.61(+2.61%) |
Dec 29, 2017 | 23.45 | 23.45 | 23.45 | 0 | -0.31(-1.30%) | |
Dec 28, 2017 | 24.32 | 24.33 | 23.66 | 23.76 | 2,443,913 | -0.51(-2.12%) |
Dec 27, 2017 | 24.78 | 24.79 | 24.23 | 24.28 | 2,531,062 | -0.55(-2.23%) |
Dec 26, 2017 | 24.21 | 25.01 | 24.21 | 24.83 | 2,629,365 | +0.62(+2.56%) |
Dec 22, 2017 | 24.23 | 24.33 | 24.04 | 24.21 | 2,887,579 | -0.35(-1.43%) |
Dec 21, 2017 | 24.20 | 24.60 | 24.11 | 24.56 | 3,697,175 | +0.58(+2.42%) |
Dec 20, 2017 | 24.27 | 24.36 | 23.84 | 23.98 | 3,361,841 | +0.10(+0.41%) |
Dec 19, 2017 | 24.97 | 25.04 | 23.89 | 23.89 | 3,767,433 | -0.27(-1.11%) |
Dec 18, 2017 | 23.84 | 24.27 | 23.72 | 24.16 | 3,806,367 | +0.53(+2.25%) |
Dec 15, 2017 | 23.84 | 24.09 | 23.57 | 23.62 | 5,995,914 | -0.20(-0.86%) |
Dec 14, 2017 | 25.01 | 25.13 | 23.66 | 23.83 | 3,748,106 | -0.86(-3.47%) |
Dec 13, 2017 | 24.45 | 24.97 | 24.45 | 24.69 | 3,042,866 | +0.16(+0.63%) |
Dec 12, 2017 | 24.48 | 25.01 | 24.14 | 24.53 | 4,179,564 | +0.16(+0.64%) |
Dec 11, 2017 | 25.25 | 25.28 | 24.33 | 24.38 | 3,896,673 | -0.83(-3.30%) |
Dec 08, 2017 | 24.48 | 25.44 | 24.27 | 25.21 | 5,177,005 | +0.79(+3.24%) |
Dec 07, 2017 | 24.48 | 24.82 | 24.20 | 24.42 | 4,048,166 | -0.02(-0.10%) |
Dec 06, 2017 | 24.61 | 24.74 | 24.00 | 24.44 | 3,908,256 | +0.06(+0.23%) |
Dec 05, 2017 | 24.44 | 24.68 | 23.99 | 24.38 | 3,429,580 | -0.07(-0.30%) |
Dec 04, 2017 | 23.62 | 25.02 | 23.60 | 24.46 | 4,680,199 | +1.01(+4.29%) |
Dec 01, 2017 | 23.91 | 23.94 | 22.87 | 23.45 | 4,787,290 | -0.45(-1.90%) |
Nov 30, 2017 | 23.94 | 24.73 | 23.69 | 23.91 | 11,537,452 | +0.00(+0.00%) |
Nov 29, 2017 | 22.85 | 24.23 | 22.76 | 23.91 | 8,009,250 | +1.16(+5.10%) |
Nov 28, 2017 | 21.93 | 22.80 | 21.81 | 22.74 | 4,162,318 | +0.84(+3.81%) |
Nov 27, 2017 | 22.60 | 22.73 | 21.67 | 21.91 | 7,055,644 | -0.70(-3.09%) |
Nov 24, 2017 | 23.09 | 23.09 | 22.57 | 22.61 | 1,895,410 | -0.42(-1.83%) |
Nov 22, 2017 | 23.26 | 23.39 | 22.84 | 23.03 | 3,335,338 | -0.16(-0.70%) |
Nov 21, 2017 | 23.62 | 23.57 | 22.97 | 23.19 | 3,901,015 | -0.42(-1.79%) |
Nov 20, 2017 | 23.37 | 23.63 | 22.74 | 23.61 | 5,151,014 | +0.24(+1.04%) |
Nov 17, 2017 | 23.43 | 23.66 | 22.75 | 23.37 | 9,250,061 | +0.67(+2.97%) |
Nov 16, 2017 | 21.91 | 22.91 | 21.70 | 22.70 | 6,304,604 | +0.90(+4.13%) |
Nov 15, 2017 | 21.58 | 22.10 | 21.26 | 21.80 | 9,377,513 | +1.03(+4.96%) |
Nov 14, 2017 | 20.20 | 20.85 | 19.73 | 20.76 | 19,392,750 | -0.59(-2.77%) |
Nov 13, 2017 | 21.59 | 21.86 | 20.93 | 21.36 | 6,633,254 | -0.43(-1.97%) |
Nov 10, 2017 | 21.38 | 22.10 | 21.02 | 21.79 | 5,429,242 | +0.29(+1.36%) |
Nov 09, 2017 | 20.28 | 21.93 | 20.18 | 21.50 | 6,987,940 | +1.10(+5.41%) |
Nov 08, 2017 | 19.75 | 20.50 | 19.60 | 20.39 | 2,961,904 | +0.59(+2.99%) |
Nov 07, 2017 | 19.95 | 20.03 | 19.70 | 19.80 | 2,558,797 | -0.16(-0.81%) |
Nov 06, 2017 | 19.79 | 20.13 | 19.40 | 19.96 | 3,338,483 | +0.10(+0.49%) |
Nov 03, 2017 | 20.02 | 20.30 | 19.84 | 19.86 | 2,250,983 | -0.15(-0.77%) |
Nov 02, 2017 | 19.79 | 20.27 | 19.61 | 20.02 | 3,510,239 | +0.23(+1.15%) |