Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.86 | 27.08 | 26.31 | 26.44 | 13,199,609 | -0.41(-1.52%) |
Jan 30, 2018 | 27.00 | 27.31 | 26.77 | 26.85 | 12,974,585 | -0.44(-1.63%) |
Jan 29, 2018 | 26.69 | 27.36 | 26.60 | 27.30 | 15,181,455 | +0.40(+1.49%) |
Jan 26, 2018 | 26.36 | 26.90 | 26.17 | 26.90 | 13,410,475 | +0.54(+2.05%) |
Jan 25, 2018 | 26.44 | 26.53 | 25.88 | 26.36 | 18,972,888 | +0.68(+2.65%) |
Jan 24, 2018 | 25.65 | 26.02 | 25.39 | 25.68 | 15,067,771 | +0.15(+0.58%) |
Jan 23, 2018 | 25.80 | 25.81 | 25.27 | 25.53 | 12,158,122 | -0.28(-1.08%) |
Jan 22, 2018 | 25.83 | 25.89 | 25.40 | 25.81 | 11,154,400 | -0.08(-0.30%) |
Jan 19, 2018 | 25.40 | 25.97 | 25.19 | 25.89 | 10,931,245 | +0.57(+2.27%) |
Jan 18, 2018 | 25.05 | 25.57 | 25.00 | 25.31 | 12,122,872 | +0.34(+1.36%) |
Jan 17, 2018 | 24.75 | 25.17 | 24.70 | 24.97 | 8,691,892 | +0.37(+1.49%) |
Jan 16, 2018 | 24.69 | 24.80 | 24.39 | 24.61 | 9,121,571 | +0.10(+0.39%) |
Jan 12, 2018 | 24.51 | 24.51 | 24.51 | 0 | +0.05(+0.21%) | |
Jan 11, 2018 | 24.39 | 24.48 | 24.01 | 24.46 | 10,759,623 | +0.08(+0.32%) |
Jan 10, 2018 | 24.43 | 24.38 | 8,684,523 | +0.19(+0.79%) | ||
Jan 09, 2018 | 24.39 | 24.53 | 24.18 | 24.19 | 9,398,166 | -0.17(-0.72%) |
Jan 08, 2018 | 23.85 | 24.49 | 23.80 | 24.36 | 14,145,881 | +0.57(+2.38%) |
Jan 05, 2018 | 23.77 | 24.01 | 23.42 | 23.80 | 11,055,620 | +0.30(+1.26%) |
Jan 04, 2018 | 24.41 | 24.44 | 23.12 | 23.50 | 14,186,908 | -0.76(-3.12%) |
Jan 03, 2018 | 24.55 | 24.80 | 24.12 | 24.26 | 12,385,282 | -0.39(-1.59%) |
Jan 02, 2018 | 23.99 | 24.66 | 23.97 | 24.65 | 13,421,059 | +0.74(+3.10%) |
Dec 29, 2017 | 23.91 | 23.91 | 23.91 | 0 | -0.17(-0.72%) | |
Dec 28, 2017 | 24.15 | 24.22 | 23.90 | 24.08 | 5,028,848 | -0.05(-0.22%) |
Dec 27, 2017 | 24.19 | 24.35 | 24.12 | 24.14 | 5,641,327 | -0.08(-0.32%) |
Dec 26, 2017 | 24.62 | 24.82 | 24.03 | 24.21 | 9,962,393 | -0.39(-1.59%) |
Dec 22, 2017 | 24.09 | 24.63 | 24.06 | 24.61 | 12,554,019 | +0.61(+2.54%) |
Dec 21, 2017 | 23.82 | 24.13 | 23.64 | 24.00 | 9,833,565 | +0.20(+0.84%) |
Dec 20, 2017 | 23.67 | 23.88 | 23.53 | 23.80 | 15,317,570 | +0.32(+1.37%) |
Dec 19, 2017 | 23.56 | 23.61 | 23.37 | 23.47 | 9,674,814 | -0.04(-0.18%) |
Dec 18, 2017 | 23.13 | 23.59 | 23.09 | 23.52 | 13,763,852 | +0.48(+2.08%) |
Dec 15, 2017 | 22.58 | 23.10 | 22.57 | 23.04 | 14,822,475 | +0.48(+2.12%) |
Dec 14, 2017 | 23.26 | 23.34 | 22.55 | 22.56 | 14,023,464 | -0.69(-2.96%) |
Dec 13, 2017 | 22.96 | 23.42 | 22.68 | 23.25 | 12,441,702 | +0.31(+1.37%) |
Dec 12, 2017 | 22.93 | 23.49 | 22.89 | 22.93 | 8,911,993 | -0.22(-0.94%) |
Dec 11, 2017 | 23.34 | 23.48 | 22.95 | 23.15 | 7,938,532 | -0.09(-0.37%) |
Dec 08, 2017 | 23.24 | 23.35 | 23.07 | 23.24 | 7,085,231 | +0.13(+0.57%) |
Dec 07, 2017 | 23.05 | 23.24 | 22.97 | 23.11 | 7,925,536 | +0.10(+0.45%) |
Dec 06, 2017 | 23.06 | 23.13 | 22.85 | 23.00 | 9,384,493 | +0.17(+0.72%) |
Dec 05, 2017 | 23.44 | 23.52 | 22.75 | 22.84 | 12,997,788 | -0.57(-2.46%) |
Dec 04, 2017 | 22.65 | 23.50 | 22.64 | 23.41 | 20,801,730 | +1.05(+4.71%) |
Dec 01, 2017 | 22.32 | 22.61 | 21.98 | 22.36 | 23,588,418 | -0.17(-0.73%) |
Nov 30, 2017 | 23.80 | 24.13 | 22.24 | 22.52 | 73,543,656 | +1.29(+6.07%) |
Nov 29, 2017 | 20.60 | 21.25 | 20.57 | 21.24 | 24,045,376 | +0.71(+3.48%) |
Nov 28, 2017 | 20.21 | 20.54 | 20.07 | 20.52 | 10,864,313 | +0.33(+1.64%) |
Nov 27, 2017 | 20.03 | 20.32 | 19.99 | 20.19 | 11,103,306 | +0.17(+0.87%) |
Nov 24, 2017 | 20.25 | 20.41 | 19.99 | 20.02 | 3,880,289 | -0.14(-0.69%) |
Nov 22, 2017 | 19.92 | 20.27 | 19.88 | 20.16 | 11,200,001 | +0.31(+1.58%) |
Nov 21, 2017 | 20.24 | 20.30 | 19.77 | 19.84 | 10,833,389 | -0.37(-1.81%) |
Nov 20, 2017 | 20.10 | 20.49 | 19.96 | 20.21 | 18,888,914 | -0.18(-0.90%) |
Nov 17, 2017 | 19.45 | 20.44 | 19.42 | 20.39 | 22,729,976 | +0.98(+5.07%) |
Nov 16, 2017 | 19.00 | 19.55 | 18.95 | 19.41 | 18,018,612 | +0.58(+3.10%) |
Nov 15, 2017 | 18.72 | 19.34 | 18.51 | 18.82 | 13,359,386 | -0.36(-1.86%) |
Nov 14, 2017 | 19.16 | 19.22 | 18.75 | 19.18 | 11,891,177 | +0.00(+0.02%) |
Nov 13, 2017 | 19.05 | 19.27 | 19.04 | 19.18 | 9,284,115 | +0.05(+0.27%) |
Nov 10, 2017 | 19.04 | 19.39 | 19.01 | 19.12 | 9,919,401 | +0.11(+0.59%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.86 | 19.01 | 12,478,312 | +0.09(+0.46%) |
Nov 08, 2017 | 18.46 | 18.96 | 18.42 | 18.92 | 10,240,346 | +0.47(+2.53%) |
Nov 07, 2017 | 18.54 | 18.57 | 18.32 | 18.46 | 10,372,462 | -0.02(-0.09%) |
Nov 06, 2017 | 18.79 | 18.84 | 18.46 | 18.47 | 12,695,396 | -0.15(-0.79%) |
Nov 03, 2017 | 18.45 | 18.86 | 18.38 | 18.62 | 12,972,000 | +0.28(+1.51%) |
Nov 02, 2017 | 18.46 | 18.50 | 17.96 | 18.34 | 16,140,359 | +0.24(+1.34%) |