Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.73 | 22.76 | 21.86 | 22.54 | 8,134,272 | -0.08(-0.35%) |
Jan 30, 2018 | 22.90 | 23.03 | 22.58 | 22.62 | 2,998,249 | -0.32(-1.41%) |
Jan 29, 2018 | 23.28 | 23.31 | 22.87 | 22.94 | 3,709,329 | -0.40(-1.72%) |
Jan 26, 2018 | 23.13 | 23.35 | 22.97 | 23.34 | 4,261,848 | +0.24(+1.06%) |
Jan 25, 2018 | 23.11 | 23.19 | 22.76 | 23.10 | 5,049,528 | -0.05(-0.21%) |
Jan 24, 2018 | 23.04 | 23.15 | 22.85 | 23.14 | 5,435,919 | +0.05(+0.21%) |
Jan 23, 2018 | 22.60 | 23.12 | 22.60 | 23.10 | 4,557,057 | +0.42(+1.86%) |
Jan 22, 2018 | 22.52 | 22.68 | 22.35 | 22.68 | 4,064,857 | +0.12(+0.52%) |
Jan 19, 2018 | 22.55 | 22.59 | 22.43 | 22.56 | 5,859,526 | +0.06(+0.26%) |
Jan 18, 2018 | 22.70 | 22.71 | 22.41 | 22.50 | 7,782,902 | -0.22(-0.95%) |
Jan 17, 2018 | 22.70 | 22.76 | 22.57 | 22.71 | 4,601,996 | +0.13(+0.56%) |
Jan 16, 2018 | 22.82 | 22.99 | 22.58 | 22.59 | 3,898,689 | -0.11(-0.47%) |
Jan 12, 2018 | 22.69 | 22.69 | 22.69 | 0 | -0.04(-0.17%) | |
Jan 11, 2018 | 22.83 | 22.87 | 22.69 | 22.73 | 3,844,437 | -0.09(-0.39%) |
Jan 10, 2018 | 22.68 | 22.92 | 22.62 | 22.82 | 4,712,989 | +0.08(+0.34%) |
Jan 09, 2018 | 23.11 | 23.18 | 22.71 | 22.74 | 4,089,785 | -0.31(-1.36%) |
Jan 08, 2018 | 23.22 | 23.27 | 23.02 | 23.06 | 5,955,084 | -0.19(-0.80%) |
Jan 05, 2018 | 22.83 | 23.25 | 22.72 | 23.24 | 5,683,026 | +0.48(+2.11%) |
Jan 04, 2018 | 23.14 | 23.14 | 22.70 | 22.76 | 4,130,810 | -0.31(-1.36%) |
Jan 03, 2018 | 23.24 | 23.31 | 23.01 | 23.08 | 2,949,639 | -0.16(-0.67%) |
Jan 02, 2018 | 22.97 | 23.35 | 22.88 | 23.23 | 3,248,845 | +0.34(+1.50%) |
Dec 29, 2017 | 22.89 | 22.89 | 22.89 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 23.08 | 23.09 | 22.89 | 22.92 | 3,105,917 | -0.05(-0.21%) |
Dec 27, 2017 | 23.00 | 23.14 | 22.93 | 22.97 | 5,674,960 | -0.01(-0.04%) |
Dec 26, 2017 | 22.90 | 23.11 | 22.70 | 22.98 | 4,750,543 | +0.08(+0.34%) |
Dec 22, 2017 | 22.62 | 23.07 | 22.53 | 22.90 | 6,132,078 | +0.32(+1.43%) |
Dec 21, 2017 | 22.74 | 22.76 | 22.50 | 22.58 | 3,277,280 | -0.03(-0.13%) |
Dec 20, 2017 | 22.92 | 22.96 | 22.60 | 22.61 | 5,359,370 | -0.26(-1.16%) |
Dec 19, 2017 | 22.83 | 22.96 | 22.75 | 22.87 | 6,219,520 | +0.09(+0.39%) |
Dec 18, 2017 | 22.90 | 23.05 | 22.75 | 22.78 | 7,115,868 | -0.03(-0.13%) |
Dec 15, 2017 | 22.85 | 23.02 | 22.80 | 22.81 | 13,379,570 | -0.11(-0.47%) |
Dec 14, 2017 | 23.03 | 23.09 | 22.87 | 22.92 | 4,945,429 | -0.05(-0.21%) |
Dec 13, 2017 | 22.95 | 23.14 | 22.84 | 22.97 | 6,621,015 | -0.08(-0.34%) |
Dec 12, 2017 | 23.05 | 23.16 | 22.71 | 23.05 | 13,343,282 | +0.37(+1.62%) |
Dec 11, 2017 | 22.74 | 22.98 | 22.54 | 22.68 | 9,819,453 | -0.04(-0.17%) |
Dec 08, 2017 | 22.77 | 22.77 | 22.57 | 22.72 | 5,637,773 | +0.03(+0.13%) |
Dec 07, 2017 | 22.70 | 22.77 | 22.60 | 22.69 | 6,693,053 | +0.00(+0.00%) |
Dec 06, 2017 | 22.88 | 22.90 | 22.63 | 22.69 | 5,497,196 | -0.14(-0.60%) |
Dec 05, 2017 | 22.88 | 22.92 | 22.76 | 22.82 | 3,866,223 | -0.09(-0.38%) |
Dec 04, 2017 | 22.95 | 23.04 | 22.87 | 22.91 | 6,935,924 | +0.04(+0.17%) |
Dec 01, 2017 | 22.85 | 22.99 | 22.71 | 22.87 | 5,477,740 | +0.09(+0.38%) |
Nov 30, 2017 | 22.66 | 22.85 | 22.54 | 22.78 | 6,309,413 | +0.10(+0.43%) |
Nov 29, 2017 | 22.64 | 22.78 | 22.52 | 22.69 | 5,600,022 | +0.05(+0.21%) |
Nov 28, 2017 | 22.49 | 22.69 | 22.41 | 22.64 | 6,046,835 | +0.11(+0.47%) |
Nov 27, 2017 | 22.64 | 22.71 | 22.45 | 22.53 | 9,134,339 | -0.11(-0.47%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.53 | 22.64 | 3,233,951 | +0.01(+0.04%) |
Nov 22, 2017 | 22.61 | 22.74 | 22.54 | 22.63 | 10,150,450 | -0.01(-0.04%) |
Nov 21, 2017 | 22.73 | 22.74 | 22.54 | 22.64 | 11,279,654 | -0.08(-0.34%) |
Nov 20, 2017 | 22.94 | 22.95 | 22.60 | 22.72 | 13,618,317 | -0.22(-0.97%) |
Nov 17, 2017 | 23.13 | 23.33 | 22.88 | 22.94 | 7,015,176 | -0.25(-1.09%) |
Nov 16, 2017 | 23.10 | 23.27 | 22.97 | 23.19 | 7,877,009 | +0.07(+0.29%) |
Nov 15, 2017 | 23.14 | 23.27 | 22.75 | 23.12 | 16,725,333 | -0.10(-0.42%) |
Nov 14, 2017 | 23.22 | 23.37 | 23.03 | 23.22 | 12,258,655 | -0.10(-0.42%) |
Nov 13, 2017 | 22.93 | 23.49 | 22.65 | 23.32 | 32,735,376 | +1.79(+8.33%) |
Nov 10, 2017 | 21.27 | 21.60 | 21.21 | 21.52 | 7,249,797 | +0.19(+0.91%) |
Nov 09, 2017 | 21.01 | 21.74 | 20.89 | 21.33 | 11,994,872 | +0.23(+1.10%) |
Nov 08, 2017 | 21.48 | 21.54 | 20.84 | 21.10 | 22,667,670 | -0.43(-1.98%) |
Nov 07, 2017 | 18.43 | 22.02 | 18.43 | 21.52 | 54,177,736 | +3.09(+16.78%) |
Nov 06, 2017 | 18.44 | 18.84 | 18.41 | 18.43 | 8,594,017 | -0.09(-0.47%) |
Nov 03, 2017 | 18.88 | 18.95 | 18.26 | 18.52 | 11,904,309 | -0.55(-2.90%) |
Nov 02, 2017 | 18.84 | 19.13 | 18.75 | 19.07 | 6,606,527 | +0.22(+1.18%) |