Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 24.88 | 24.91 | 24.32 | 24.48 | 3,471,215 | -0.52(-2.08%) |
Jan 30, 2018 | 25.16 | 25.25 | 25.10 | 25.00 | 3,292,145 | -0.37(-1.48%) |
Jan 29, 2018 | 25.26 | 25.45 | 25.23 | 25.37 | 2,978,120 | -0.27(-1.05%) |
Jan 26, 2018 | 25.54 | 25.65 | 25.49 | 25.64 | 2,484,512 | +0.30(+1.18%) |
Jan 25, 2018 | 25.60 | 25.60 | 25.28 | 25.34 | 2,616,066 | -0.12(-0.47%) |
Jan 24, 2018 | 25.49 | 25.69 | 25.34 | 25.46 | 2,184,276 | -0.09(-0.36%) |
Jan 23, 2018 | 25.72 | 25.74 | 25.50 | 25.55 | 2,904,311 | -0.00(-0.02%) |
Jan 22, 2018 | 25.39 | 25.56 | 25.34 | 25.56 | 2,518,777 | +0.07(+0.28%) |
Jan 19, 2018 | 25.33 | 25.50 | 25.29 | 25.49 | 4,748,291 | +0.56(+2.27%) |
Jan 18, 2018 | 24.86 | 24.98 | 24.74 | 24.92 | 2,029,799 | +0.04(+0.18%) |
Jan 17, 2018 | 24.70 | 25.02 | 24.65 | 24.88 | 2,619,544 | +0.49(+1.99%) |
Jan 16, 2018 | 24.36 | 24.57 | 24.35 | 24.39 | 2,555,527 | +0.12(+0.49%) |
Jan 12, 2018 | 24.27 | 24.27 | 24.27 | 0 | +0.04(+0.15%) | |
Jan 11, 2018 | 24.13 | 24.25 | 24.11 | 24.24 | 1,138,907 | +0.07(+0.31%) |
Jan 10, 2018 | 24.03 | 24.16 | 1,992,689 | -0.03(-0.13%) | ||
Jan 09, 2018 | 24.05 | 24.24 | 23.98 | 24.19 | 2,020,811 | +0.07(+0.31%) |
Jan 08, 2018 | 24.06 | 24.14 | 23.98 | 24.12 | 1,392,373 | -0.02(-0.09%) |
Jan 05, 2018 | 24.02 | 24.15 | 24.01 | 24.14 | 1,463,456 | +0.11(+0.46%) |
Jan 04, 2018 | 24.10 | 24.11 | 23.97 | 24.03 | 1,370,121 | -0.08(-0.35%) |
Jan 03, 2018 | 24.05 | 24.15 | 23.98 | 24.11 | 1,706,056 | +0.23(+0.96%) |
Jan 02, 2018 | 24.03 | 24.04 | 23.81 | 23.88 | 1,681,160 | +0.22(+0.91%) |
Dec 29, 2017 | 23.67 | 23.67 | 23.67 | 0 | -0.03(-0.11%) | |
Dec 28, 2017 | 23.64 | 23.75 | 23.63 | 23.70 | 987,224 | +0.07(+0.30%) |
Dec 27, 2017 | 23.67 | 23.70 | 23.53 | 23.62 | 1,491,782 | -0.00(-0.02%) |
Dec 26, 2017 | 23.46 | 23.68 | 23.46 | 23.63 | 1,240,853 | +0.08(+0.32%) |
Dec 22, 2017 | 23.53 | 23.61 | 23.44 | 23.55 | 1,500,394 | +0.04(+0.17%) |
Dec 21, 2017 | 23.57 | 23.65 | 23.46 | 23.51 | 1,979,997 | +0.29(+1.23%) |
Dec 20, 2017 | 23.32 | 23.42 | 23.21 | 23.23 | 2,634,569 | -0.05(-0.23%) |
Dec 19, 2017 | 23.34 | 23.44 | 23.19 | 23.28 | 2,353,902 | -0.06(-0.25%) |
Dec 18, 2017 | 23.40 | 23.49 | 23.33 | 23.34 | 2,278,463 | +0.18(+0.78%) |
Dec 15, 2017 | 22.96 | 23.22 | 22.94 | 23.16 | 4,005,138 | -0.15(-0.66%) |
Dec 14, 2017 | 23.55 | 23.59 | 23.31 | 23.31 | 1,966,063 | -0.23(-0.99%) |
Dec 13, 2017 | 23.45 | 23.58 | 23.39 | 23.55 | 4,694,682 | +0.03(+0.13%) |
Dec 12, 2017 | 23.23 | 23.55 | 23.22 | 23.51 | 2,890,151 | +0.40(+1.72%) |
Dec 11, 2017 | 22.99 | 23.20 | 22.99 | 23.12 | 2,329,097 | +0.13(+0.56%) |
Dec 08, 2017 | 22.70 | 23.04 | 22.68 | 22.99 | 1,697,568 | +0.27(+1.18%) |
Dec 07, 2017 | 22.78 | 22.87 | 22.59 | 22.72 | 2,759,810 | -0.24(-1.06%) |
Dec 06, 2017 | 23.11 | 23.13 | 22.92 | 22.96 | 4,873,146 | +0.60(+2.70%) |
Dec 05, 2017 | 22.50 | 22.80 | 22.23 | 22.36 | 4,361,471 | -0.15(-0.67%) |
Dec 04, 2017 | 22.85 | 22.89 | 22.50 | 22.51 | 3,409,912 | -0.42(-1.83%) |
Dec 01, 2017 | 22.95 | 23.05 | 22.72 | 22.93 | 3,518,734 | +0.10(+0.42%) |
Nov 30, 2017 | 22.77 | 22.88 | 22.68 | 22.83 | 2,150,705 | +0.20(+0.88%) |
Nov 29, 2017 | 22.69 | 22.73 | 22.55 | 22.63 | 3,138,140 | -0.26(-1.16%) |
Nov 28, 2017 | 22.81 | 22.95 | 22.75 | 22.90 | 1,939,760 | +0.19(+0.82%) |
Nov 27, 2017 | 23.06 | 23.07 | 22.70 | 22.71 | 1,970,456 | -0.33(-1.42%) |
Nov 24, 2017 | 22.92 | 23.07 | 22.89 | 23.04 | 1,120,726 | +0.18(+0.77%) |
Nov 22, 2017 | 22.86 | 22.93 | 22.75 | 22.86 | 2,015,800 | +0.04(+0.17%) |
Nov 21, 2017 | 22.65 | 22.88 | 22.64 | 22.82 | 3,335,661 | +0.14(+0.62%) |
Nov 20, 2017 | 22.63 | 22.77 | 22.61 | 22.68 | 3,116,562 | +0.23(+1.02%) |
Nov 17, 2017 | 22.33 | 22.51 | 22.28 | 22.45 | 2,536,033 | +0.18(+0.81%) |
Nov 16, 2017 | 22.26 | 22.34 | 22.17 | 22.27 | 2,973,483 | +0.37(+1.67%) |
Nov 15, 2017 | 21.91 | 21.97 | 21.87 | 21.90 | 3,402,744 | -0.07(-0.34%) |
Nov 14, 2017 | 21.82 | 22.03 | 21.79 | 21.98 | 2,424,833 | +0.04(+0.16%) |
Nov 13, 2017 | 21.95 | 21.97 | 21.80 | 21.94 | 2,029,793 | -0.07(-0.30%) |
Nov 10, 2017 | 21.95 | 22.04 | 21.87 | 22.01 | 2,807,893 | +0.34(+1.59%) |
Nov 09, 2017 | 21.60 | 21.78 | 21.51 | 21.67 | 9,159,426 | -0.50(-2.27%) |
Nov 08, 2017 | 21.90 | 22.23 | 21.89 | 22.17 | 5,987,893 | +0.25(+1.13%) |
Nov 07, 2017 | 21.79 | 21.94 | 21.79 | 21.92 | 4,816,601 | +0.00(+0.02%) |
Nov 06, 2017 | 21.98 | 22.08 | 21.87 | 21.92 | 4,442,869 | -0.11(-0.48%) |
Nov 03, 2017 | 21.82 | 22.04 | 21.75 | 22.02 | 7,402,513 | +0.13(+0.60%) |
Nov 02, 2017 | 22.09 | 22.09 | 21.85 | 21.89 | 2,877,368 | -0.02(-0.10%) |