Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 27.67 | 27.88 | 27.58 | 27.63 | 75,803,504 | +0.10(+0.38%) |
Jan 30, 2018 | 27.58 | 27.73 | 27.58 | 27.52 | 70,111,168 | -0.35(-1.24%) |
Jan 29, 2018 | 27.84 | 28.02 | 27.78 | 27.87 | 68,453,880 | +0.07(+0.25%) |
Jan 26, 2018 | 27.72 | 27.80 | 27.58 | 27.80 | 61,041,804 | +0.10(+0.34%) |
Jan 25, 2018 | 27.83 | 27.84 | 27.69 | 27.70 | 72,083,336 | +0.00(+0.00%) |
Jan 24, 2018 | 27.64 | 27.81 | 27.47 | 27.70 | 94,441,512 | +0.15(+0.53%) |
Jan 23, 2018 | 27.51 | 27.74 | 27.45 | 27.56 | 65,247,440 | -0.02(-0.06%) |
Jan 22, 2018 | 27.34 | 27.58 | 27.26 | 27.58 | 62,287,360 | +0.19(+0.69%) |
Jan 19, 2018 | 27.26 | 27.40 | 27.16 | 27.39 | 77,015,920 | +0.21(+0.76%) |
Jan 18, 2018 | 27.05 | 27.38 | 26.94 | 27.18 | 88,538,496 | +0.26(+0.96%) |
Jan 17, 2018 | 26.76 | 27.01 | 26.19 | 26.92 | 144,014,176 | -0.05(-0.19%) |
Jan 16, 2018 | 27.40 | 27.45 | 26.79 | 26.97 | 120,912,608 | +0.04(+0.16%) |
Jan 12, 2018 | 26.93 | 26.93 | 26.93 | 0 | +0.46(+1.73%) | |
Jan 11, 2018 | 26.47 | 26.50 | 26.29 | 26.47 | 68,582,560 | +0.09(+0.36%) |
Jan 10, 2018 | 26.53 | 26.38 | 73,527,800 | +0.24(+0.93%) | ||
Jan 09, 2018 | 26.07 | 26.37 | 26.01 | 26.13 | 80,397,480 | +0.13(+0.50%) |
Jan 08, 2018 | 26.10 | 26.13 | 25.94 | 26.00 | 49,663,900 | -0.18(-0.69%) |
Jan 05, 2018 | 26.22 | 26.26 | 25.94 | 26.19 | 65,379,956 | +0.12(+0.46%) |
Jan 04, 2018 | 25.87 | 26.28 | 25.80 | 26.06 | 88,557,560 | +0.34(+1.31%) |
Jan 03, 2018 | 25.81 | 25.85 | 25.63 | 25.73 | 67,007,016 | -0.09(-0.33%) |
Jan 02, 2018 | 25.68 | 25.81 | 25.64 | 25.81 | 66,121,000 | +0.33(+1.29%) |
Dec 29, 2017 | 25.49 | 25.49 | 25.49 | 0 | -0.24(-0.94%) | |
Dec 28, 2017 | 25.67 | 25.74 | 25.61 | 25.73 | 43,865,468 | +0.06(+0.24%) |
Dec 27, 2017 | 25.61 | 25.67 | 25.56 | 25.67 | 40,613,184 | -0.04(-0.17%) |
Dec 26, 2017 | 25.68 | 25.85 | 25.54 | 25.71 | 49,026,428 | -0.09(-0.33%) |
Dec 22, 2017 | 25.88 | 25.93 | 25.57 | 25.80 | 62,782,804 | +0.05(+0.20%) |
Dec 21, 2017 | 25.55 | 25.88 | 25.54 | 25.74 | 84,347,120 | +0.29(+1.15%) |
Dec 20, 2017 | 25.69 | 25.76 | 25.43 | 25.45 | 94,058,456 | +0.03(+0.10%) |
Dec 19, 2017 | 25.55 | 25.59 | 25.36 | 25.43 | 76,235,272 | -0.03(-0.10%) |
Dec 18, 2017 | 25.29 | 25.47 | 25.27 | 25.45 | 81,654,776 | +0.38(+1.52%) |
Dec 15, 2017 | 24.96 | 25.19 | 24.81 | 25.07 | 150,414,944 | +0.27(+1.08%) |
Dec 14, 2017 | 25.09 | 25.19 | 24.79 | 24.80 | 70,157,712 | -0.09(-0.38%) |
Dec 13, 2017 | 25.30 | 25.42 | 24.89 | 24.90 | 90,976,728 | -0.41(-1.64%) |
Dec 12, 2017 | 25.31 | 25.47 | 24.96 | 25.31 | 87,947,416 | +0.33(+1.31%) |
Dec 11, 2017 | 25.06 | 25.18 | 24.95 | 24.99 | 62,479,140 | -0.09(-0.38%) |
Dec 08, 2017 | 25.05 | 25.11 | 24.83 | 25.08 | 70,645,728 | +0.23(+0.94%) |
Dec 07, 2017 | 24.94 | 25.01 | 24.49 | 24.85 | 93,422,312 | +0.12(+0.49%) |
Dec 06, 2017 | 24.80 | 25.01 | 24.67 | 24.73 | 86,045,224 | -0.25(-1.00%) |
Dec 05, 2017 | 25.12 | 25.30 | 24.91 | 24.98 | 105,656,240 | -0.11(-0.45%) |
Dec 04, 2017 | 25.30 | 24.88 | 25.09 | 168,614,864 | +0.83(+3.42%) | |
Dec 01, 2017 | 24.39 | 24.61 | 23.98 | 24.26 | 159,583,312 | -0.06(-0.25%) |
Nov 30, 2017 | 24.71 | 24.80 | 24.24 | 24.32 | 141,222,528 | +0.01(+0.04%) |
Nov 29, 2017 | 24.09 | 24.49 | 23.96 | 24.31 | 139,085,232 | +0.55(+2.32%) |
Nov 28, 2017 | 22.88 | 23.81 | 22.84 | 23.76 | 115,539,952 | +0.90(+3.95%) |
Nov 27, 2017 | 22.80 | 23.14 | 22.79 | 22.86 | 52,056,556 | +0.00(+0.00%) |
Nov 24, 2017 | 22.97 | 22.99 | 22.84 | 22.86 | 16,603,405 | -0.06(-0.26%) |
Nov 22, 2017 | 23.01 | 23.13 | 22.86 | 22.92 | 44,322,672 | -0.06(-0.26%) |
Nov 21, 2017 | 23.04 | 23.09 | 22.94 | 22.98 | 67,146,664 | -0.01(-0.04%) |
Nov 20, 2017 | 22.99 | 23.07 | 22.82 | 22.99 | 53,865,944 | +0.10(+0.45%) |
Nov 17, 2017 | 22.79 | 22.98 | 22.73 | 22.88 | 56,324,288 | -0.12(-0.52%) |
Nov 16, 2017 | 23.13 | 23.25 | 22.99 | 23.00 | 63,441,176 | -0.03(-0.11%) |
Nov 15, 2017 | 22.34 | 23.15 | 22.19 | 23.03 | 114,273,808 | +0.47(+2.10%) |
Nov 14, 2017 | 22.58 | 22.65 | 22.42 | 22.56 | 71,529,120 | -0.14(-0.61%) |
Nov 13, 2017 | 22.58 | 22.76 | 22.47 | 22.70 | 65,017,308 | -0.09(-0.41%) |
Nov 10, 2017 | 22.86 | 22.99 | 22.75 | 22.79 | 71,079,384 | +0.02(+0.08%) |
Nov 09, 2017 | 22.77 | 22.92 | 22.45 | 22.77 | 110,968,856 | -0.26(-1.12%) |
Nov 08, 2017 | 23.18 | 23.18 | 22.77 | 23.03 | 96,558,896 | -0.34(-1.43%) |
Nov 07, 2017 | 23.85 | 23.87 | 23.23 | 23.37 | 79,452,464 | -0.49(-2.05%) |
Nov 06, 2017 | 23.85 | 23.92 | 23.74 | 23.86 | 43,322,192 | -0.06(-0.25%) |
Nov 03, 2017 | 23.84 | 23.92 | 23.74 | 23.92 | 43,988,764 | -0.04(-0.18%) |
Nov 02, 2017 | 23.65 | 24.02 | 23.45 | 23.96 | 69,430,704 | +0.29(+1.24%) |