Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.31 | 23.65 | 22.51 | 22.93 | 1,809,148 | -0.28(-1.21%) |
Jan 30, 2018 | 23.70 | 23.73 | 23.54 | 23.21 | 2,405,007 | -0.77(-3.21%) |
Jan 29, 2018 | 24.02 | 24.90 | 23.42 | 23.98 | 2,199,856 | -0.17(-0.70%) |
Jan 26, 2018 | 22.95 | 24.17 | 22.22 | 24.15 | 3,196,873 | +1.27(+5.55%) |
Jan 25, 2018 | 23.35 | 23.70 | 22.68 | 22.88 | 2,222,231 | -0.44(-1.89%) |
Jan 24, 2018 | 24.12 | 24.46 | 23.22 | 23.32 | 1,658,722 | -0.81(-3.36%) |
Jan 23, 2018 | 24.27 | 24.76 | 23.75 | 24.13 | 2,093,164 | -0.16(-0.66%) |
Jan 22, 2018 | 23.75 | 24.97 | 23.75 | 24.29 | 2,603,179 | +0.37(+1.55%) |
Jan 19, 2018 | 22.43 | 24.19 | 22.17 | 23.92 | 5,815,042 | +1.49(+6.64%) |
Jan 18, 2018 | 22.26 | 23.28 | 21.51 | 22.43 | 8,082,204 | +1.37(+6.51%) |
Jan 17, 2018 | 21.01 | 21.29 | 20.10 | 21.06 | 5,026,934 | +0.13(+0.62%) |
Jan 16, 2018 | 24.75 | 24.89 | 20.56 | 20.93 | 8,762,978 | -3.67(-14.92%) |
Jan 12, 2018 | 24.60 | 24.60 | 24.60 | 0 | +0.30(+1.23%) | |
Jan 11, 2018 | 23.09 | 25.14 | 23.09 | 24.30 | 3,635,610 | +1.21(+5.24%) |
Jan 10, 2018 | 23.34 | 23.09 | 1,292,441 | +0.34(+1.49%) | ||
Jan 09, 2018 | 23.00 | 23.05 | 22.33 | 22.75 | 2,137,363 | -0.25(-1.09%) |
Jan 08, 2018 | 23.32 | 23.44 | 21.75 | 23.00 | 3,094,478 | -0.48(-2.04%) |
Jan 05, 2018 | 23.59 | 23.85 | 23.01 | 23.48 | 1,550,826 | +0.00(+0.00%) |
Jan 04, 2018 | 23.31 | 23.52 | 22.80 | 23.48 | 1,566,492 | +0.39(+1.69%) |
Jan 03, 2018 | 23.22 | 23.43 | 22.77 | 23.09 | 1,449,958 | +0.00(+0.00%) |
Jan 02, 2018 | 22.21 | 23.44 | 21.90 | 23.09 | 3,053,572 | +0.99(+4.48%) |
Dec 29, 2017 | 22.10 | 22.10 | 22.10 | 0 | -0.51(-2.26%) | |
Dec 28, 2017 | 22.43 | 22.67 | 22.12 | 22.61 | 1,345,446 | +0.19(+0.85%) |
Dec 27, 2017 | 22.88 | 23.18 | 22.37 | 22.42 | 2,096,520 | -0.47(-2.05%) |
Dec 26, 2017 | 22.46 | 22.91 | 22.38 | 22.89 | 1,315,413 | +0.40(+1.78%) |
Dec 22, 2017 | 22.73 | 22.75 | 22.32 | 22.49 | 1,345,253 | -0.29(-1.27%) |
Dec 21, 2017 | 22.66 | 22.96 | 22.47 | 22.78 | 1,230,845 | +0.21(+0.93%) |
Dec 20, 2017 | 23.15 | 23.19 | 22.36 | 22.57 | 2,186,148 | -0.38(-1.66%) |
Dec 19, 2017 | 23.99 | 24.30 | 22.77 | 22.95 | 3,639,967 | -1.03(-4.30%) |
Dec 18, 2017 | 22.75 | 24.06 | 22.74 | 23.98 | 3,558,813 | +1.43(+6.34%) |
Dec 15, 2017 | 21.70 | 22.90 | 21.69 | 22.55 | 3,975,822 | +0.94(+4.35%) |
Dec 14, 2017 | 21.92 | 22.29 | 21.16 | 21.61 | 1,623,373 | -0.37(-1.68%) |
Dec 13, 2017 | 21.45 | 22.70 | 21.33 | 21.98 | 2,395,621 | +0.28(+1.29%) |
Dec 12, 2017 | 21.46 | 22.27 | 21.40 | 21.70 | 3,442,599 | +0.23(+1.07%) |
Dec 11, 2017 | 20.22 | 21.58 | 20.16 | 21.47 | 3,159,658 | +1.26(+6.23%) |
Dec 08, 2017 | 20.34 | 20.55 | 19.97 | 20.21 | 2,113,036 | +0.00(+0.00%) |
Dec 07, 2017 | 19.40 | 20.71 | 19.26 | 2,570,331 | +0.00(+0.00%) | |
Dec 06, 2017 | 19.15 | 19.98 | 18.92 | 19.70 | 2,310,281 | +0.43(+2.23%) |
Dec 05, 2017 | 19.85 | 20.15 | 19.26 | 19.27 | 1,554,831 | -0.66(-3.31%) |
Dec 04, 2017 | 20.48 | 21.06 | 19.86 | 19.93 | 3,542,057 | -0.34(-1.68%) |
Dec 01, 2017 | 18.93 | 20.75 | 18.90 | 20.27 | 8,087,801 | +1.32(+6.97%) |
Nov 30, 2017 | 18.79 | 19.18 | 18.49 | 18.95 | 2,396,937 | +0.13(+0.69%) |
Nov 29, 2017 | 18.39 | 18.86 | 18.25 | 18.82 | 2,064,169 | +0.41(+2.23%) |
Nov 28, 2017 | 18.62 | 18.86 | 18.18 | 18.41 | 2,216,535 | -0.21(-1.13%) |
Nov 27, 2017 | 18.80 | 18.00 | 18.62 | 2,325,314 | +0.55(+3.04%) | |
Nov 24, 2017 | 18.23 | 18.68 | 18.03 | 18.07 | 1,397,197 | -0.08(-0.44%) |
Nov 22, 2017 | 18.47 | 18.53 | 18.02 | 18.15 | 1,984,781 | -0.36(-1.94%) |
Nov 21, 2017 | 19.01 | 19.50 | 18.35 | 18.51 | 5,051,931 | -0.58(-3.04%) |
Nov 20, 2017 | 17.59 | 19.14 | 17.51 | 19.09 | 5,459,951 | +1.40(+7.91%) |
Nov 17, 2017 | 17.56 | 17.91 | 17.45 | 17.69 | 3,950,592 | -0.02(-0.11%) |
Nov 16, 2017 | 17.41 | 18.01 | 17.05 | 17.71 | 5,655,965 | +0.51(+2.97%) |
Nov 15, 2017 | 17.52 | 17.67 | 17.04 | 17.20 | 5,734,273 | -0.69(-3.86%) |
Nov 14, 2017 | 19.18 | 19.34 | 17.37 | 17.89 | 6,368,168 | -1.41(-7.31%) |
Nov 13, 2017 | 18.96 | 20.16 | 18.50 | 19.30 | 7,741,366 | -0.26(-1.33%) |
Nov 10, 2017 | 22.75 | 22.95 | 18.51 | 19.56 | 20,203,800 | -0.45(-2.25%) |
Nov 09, 2017 | 20.61 | 21.67 | 19.24 | 20.01 | 8,584,144 | -0.98(-4.67%) |
Nov 08, 2017 | 20.92 | 21.15 | 20.30 | 20.99 | 3,567,724 | +0.05(+0.24%) |
Nov 07, 2017 | 24.19 | 24.98 | 19.95 | 20.94 | 16,047,932 | -4.45(-17.53%) |
Nov 06, 2017 | 24.15 | 25.63 | 24.00 | 25.39 | 3,477,128 | +1.15(+4.74%) |
Nov 03, 2017 | 23.69 | 24.63 | 23.59 | 24.24 | 2,521,174 | +0.44(+1.85%) |
Nov 02, 2017 | 24.24 | 24.44 | 23.75 | 23.80 | 1,941,639 | -0.60(-2.46%) |