Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.83 | 22.65 | 21.53 | 21.69 | 5,460,057 | -0.34(-1.54%) |
Jan 30, 2018 | 20.50 | 22.36 | 20.34 | 22.03 | 1,869,474 | -1.01(-4.38%) |
Jan 29, 2018 | 23.97 | 24.00 | 22.57 | 23.04 | 1,215,061 | -1.23(-5.07%) |
Jan 26, 2018 | 23.81 | 24.42 | 23.71 | 24.27 | 699,421 | +0.59(+2.49%) |
Jan 25, 2018 | 24.77 | 25.30 | 23.55 | 23.68 | 1,626,037 | -0.41(-1.70%) |
Jan 24, 2018 | 25.39 | 25.46 | 23.17 | 24.09 | 1,705,431 | -1.26(-4.97%) |
Jan 23, 2018 | 25.48 | 25.64 | 24.75 | 25.35 | 1,492,209 | -0.22(-0.86%) |
Jan 22, 2018 | 26.64 | 26.79 | 25.42 | 25.57 | 1,263,825 | -1.10(-4.12%) |
Jan 19, 2018 | 27.00 | 27.20 | 26.03 | 26.67 | 1,662,639 | -0.21(-0.78%) |
Jan 18, 2018 | 25.05 | 27.02 | 24.63 | 26.88 | 3,623,828 | +1.90(+7.61%) |
Jan 17, 2018 | 24.02 | 25.17 | 23.90 | 24.98 | 1,205,861 | +1.32(+5.58%) |
Jan 16, 2018 | 23.75 | 24.26 | 23.22 | 23.66 | 1,129,715 | +0.44(+1.89%) |
Jan 12, 2018 | 23.22 | 23.22 | 23.22 | 0 | +0.47(+2.07%) | |
Jan 11, 2018 | 22.48 | 22.89 | 22.18 | 22.75 | 827,785 | +0.35(+1.56%) |
Jan 10, 2018 | 22.50 | 22.40 | 934,414 | -0.14(-0.62%) | ||
Jan 09, 2018 | 22.99 | 23.17 | 22.08 | 22.54 | 1,019,887 | -0.27(-1.18%) |
Jan 08, 2018 | 23.45 | 23.48 | 22.79 | 22.81 | 862,565 | -0.63(-2.69%) |
Jan 05, 2018 | 23.65 | 23.73 | 23.05 | 23.44 | 812,010 | -0.19(-0.80%) |
Jan 04, 2018 | 24.24 | 24.57 | 23.42 | 23.63 | 1,300,974 | -0.31(-1.29%) |
Jan 03, 2018 | 23.80 | 24.15 | 23.30 | 23.94 | 1,515,945 | +0.25(+1.06%) |
Jan 02, 2018 | 23.21 | 23.97 | 23.02 | 23.69 | 7,165,935 | +0.60(+2.60%) |
Dec 29, 2017 | 23.09 | 23.09 | 23.09 | 0 | +1.94(+9.17%) | |
Dec 28, 2017 | 21.41 | 21.70 | 21.01 | 21.15 | 489,865 | -0.21(-0.98%) |
Dec 27, 2017 | 21.11 | 21.66 | 20.90 | 21.36 | 661,740 | +0.22(+1.04%) |
Dec 26, 2017 | 21.55 | 21.83 | 20.86 | 21.14 | 757,596 | -0.77(-3.51%) |
Dec 22, 2017 | 21.88 | 22.36 | 21.40 | 21.91 | 506,543 | +0.05(+0.21%) |
Dec 21, 2017 | 22.56 | 22.67 | 21.70 | 21.86 | 597,194 | -0.62(-2.74%) |
Dec 20, 2017 | 22.81 | 23.10 | 22.18 | 22.48 | 1,041,872 | +0.08(+0.36%) |
Dec 19, 2017 | 22.24 | 22.59 | 22.07 | 22.40 | 548,108 | +0.12(+0.54%) |
Dec 18, 2017 | 22.34 | 22.48 | 21.95 | 22.28 | 645,636 | +0.42(+1.92%) |
Dec 15, 2017 | 21.31 | 22.20 | 21.14 | 21.86 | 972,651 | +0.63(+2.97%) |
Dec 14, 2017 | 20.79 | 21.47 | 20.69 | 21.23 | 615,540 | +0.46(+2.21%) |
Dec 13, 2017 | 20.35 | 21.43 | 20.21 | 20.77 | 838,815 | +0.55(+2.72%) |
Dec 12, 2017 | 20.98 | 21.00 | 19.88 | 20.22 | 1,218,982 | -0.84(-3.99%) |
Dec 11, 2017 | 21.05 | 21.39 | 20.44 | 21.06 | 859,335 | +0.00(+0.00%) |
Dec 08, 2017 | 21.47 | 21.79 | 20.79 | 21.06 | 1,120,882 | -0.10(-0.47%) |
Dec 07, 2017 | 20.90 | 21.21 | 20.60 | 21.16 | 1,094,061 | +0.51(+2.47%) |
Dec 06, 2017 | 20.63 | 20.91 | 20.25 | 20.65 | 1,017,211 | -0.25(-1.20%) |
Dec 05, 2017 | 20.63 | 21.90 | 20.15 | 20.90 | 1,071,040 | +0.23(+1.14%) |
Dec 04, 2017 | 22.24 | 22.72 | 20.30 | 20.66 | 2,382,375 | +0.25(+1.25%) |
Dec 01, 2017 | 20.89 | 21.12 | 19.16 | 20.41 | 1,893,949 | -0.57(-2.72%) |
Nov 30, 2017 | 21.55 | 21.81 | 20.68 | 20.98 | 1,544,985 | -0.23(-1.08%) |
Nov 29, 2017 | 24.02 | 24.16 | 21.20 | 21.21 | 2,720,106 | -2.87(-11.92%) |
Nov 28, 2017 | 24.36 | 24.54 | 23.83 | 24.08 | 804,890 | -0.18(-0.74%) |
Nov 27, 2017 | 24.20 | 24.42 | 23.49 | 24.26 | 922,973 | -0.52(-2.10%) |
Nov 24, 2017 | 24.50 | 25.13 | 24.40 | 24.78 | 412,053 | +0.50(+2.06%) |
Nov 22, 2017 | 26.45 | 26.48 | 24.13 | 24.28 | 1,716,038 | -1.91(-7.29%) |
Nov 21, 2017 | 25.30 | 26.21 | 25.17 | 26.19 | 1,207,788 | +1.18(+4.72%) |
Nov 20, 2017 | 24.17 | 25.29 | 24.10 | 25.01 | 881,223 | +0.72(+2.96%) |
Nov 17, 2017 | 25.02 | 25.21 | 24.26 | 24.29 | 1,032,544 | -0.29(-1.18%) |
Nov 16, 2017 | 23.98 | 24.98 | 23.92 | 24.58 | 729,201 | +0.83(+3.49%) |
Nov 15, 2017 | 23.58 | 23.76 | 23.01 | 23.75 | 788,845 | -0.21(-0.88%) |
Nov 14, 2017 | 24.41 | 24.77 | 23.58 | 23.96 | 795,245 | -0.37(-1.52%) |
Nov 13, 2017 | 23.20 | 24.34 | 23.01 | 24.33 | 1,017,835 | +0.85(+3.62%) |
Nov 10, 2017 | 24.21 | 24.67 | 23.40 | 23.48 | 1,085,372 | -0.73(-3.02%) |
Nov 09, 2017 | 23.65 | 24.24 | 22.67 | 24.21 | 1,369,105 | +0.15(+0.62%) |
Nov 08, 2017 | 24.02 | 24.15 | 23.35 | 24.06 | 1,019,462 | +0.06(+0.25%) |
Nov 07, 2017 | 25.05 | 25.30 | 23.89 | 24.00 | 1,303,680 | -1.11(-4.42%) |
Nov 06, 2017 | 24.46 | 25.17 | 24.27 | 25.11 | 1,333,023 | +0.66(+2.70%) |
Nov 03, 2017 | 24.77 | 25.18 | 24.11 | 24.45 | 1,068,778 | -0.11(-0.45%) |
Nov 02, 2017 | 24.24 | 24.69 | 23.76 | 24.56 | 1,124,332 | +0.17(+0.70%) |