Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.00 | 22.15 | 21.62 | 21.70 | 4,182,779 | -0.24(-1.10%) |
Jan 30, 2018 | 22.29 | 22.33 | 21.93 | 21.94 | 5,289,744 | -0.58(-2.57%) |
Jan 29, 2018 | 22.74 | 22.85 | 22.46 | 22.52 | 3,189,180 | -0.37(-1.64%) |
Jan 26, 2018 | 22.85 | 23.01 | 22.78 | 22.90 | 2,230,439 | +0.05(+0.22%) |
Jan 25, 2018 | 23.13 | 23.29 | 22.74 | 22.85 | 3,999,394 | -0.16(-0.69%) |
Jan 24, 2018 | 23.06 | 23.26 | 22.81 | 23.01 | 4,417,773 | +0.08(+0.36%) |
Jan 23, 2018 | 23.01 | 23.14 | 22.79 | 22.92 | 4,425,156 | +0.00(+0.00%) |
Jan 22, 2018 | 23.01 | 23.03 | 22.73 | 22.92 | 4,068,938 | -0.05(-0.22%) |
Jan 19, 2018 | 23.13 | 22.80 | 22.97 | 2,894,949 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.48 | 23.48 | 22.96 | 23.05 | 3,212,561 | -0.44(-1.87%) |
Jan 17, 2018 | 23.51 | 23.75 | 23.10 | 23.49 | 3,825,248 | +0.09(+0.38%) |
Jan 16, 2018 | 23.71 | 23.91 | 23.39 | 23.40 | 3,018,626 | -0.20(-0.86%) |
Jan 12, 2018 | 23.60 | 23.60 | 23.60 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.24 | 23.68 | 23.22 | 23.34 | 3,068,086 | +0.13(+0.58%) |
Jan 10, 2018 | 23.44 | 23.68 | 23.13 | 23.21 | 3,502,884 | -0.27(-1.16%) |
Jan 09, 2018 | 23.30 | 23.74 | 23.18 | 23.48 | 4,077,455 | +0.18(+0.79%) |
Jan 08, 2018 | 23.25 | 23.44 | 23.13 | 23.30 | 3,975,579 | +0.08(+0.36%) |
Jan 05, 2018 | 23.56 | 23.61 | 23.11 | 23.22 | 2,308,410 | -0.46(-1.93%) |
Jan 04, 2018 | 23.70 | 23.75 | 23.38 | 23.67 | 2,962,473 | +0.06(+0.27%) |
Jan 03, 2018 | 23.32 | 23.72 | 23.29 | 23.61 | 3,551,343 | +0.39(+1.67%) |
Jan 02, 2018 | 22.40 | 23.29 | 22.24 | 23.22 | 3,257,327 | +0.52(+2.30%) |
Dec 29, 2017 | 22.70 | 22.70 | 22.70 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.62 | 22.82 | 22.58 | 22.81 | 3,050,836 | +0.24(+1.04%) |
Dec 27, 2017 | 22.52 | 22.62 | 22.39 | 22.57 | 2,221,437 | -0.13(-0.59%) |
Dec 26, 2017 | 22.14 | 22.86 | 22.10 | 22.71 | 3,029,877 | +0.62(+2.82%) |
Dec 22, 2017 | 22.10 | 22.13 | 21.85 | 22.08 | 2,389,644 | -0.05(-0.23%) |
Dec 21, 2017 | 21.80 | 22.19 | 21.68 | 22.14 | 2,115,833 | +0.38(+1.75%) |
Dec 20, 2017 | 21.61 | 21.80 | 21.38 | 21.75 | 2,140,791 | +0.27(+1.27%) |
Dec 19, 2017 | 21.42 | 21.65 | 21.36 | 21.48 | 3,474,084 | +0.06(+0.30%) |
Dec 18, 2017 | 21.16 | 21.63 | 21.07 | 21.42 | 3,012,883 | +0.41(+1.94%) |
Dec 15, 2017 | 21.52 | 21.56 | 20.99 | 21.01 | 4,582,241 | -0.38(-1.75%) |
Dec 14, 2017 | 21.40 | 21.77 | 21.33 | 21.39 | 3,640,209 | -0.11(-0.53%) |
Dec 13, 2017 | 21.84 | 22.03 | 21.48 | 21.50 | 5,084,691 | -0.37(-1.71%) |
Dec 12, 2017 | 22.05 | 22.12 | 21.75 | 21.87 | 4,292,618 | -0.12(-0.55%) |
Dec 11, 2017 | 21.86 | 22.07 | 21.80 | 22.00 | 2,618,137 | +0.02(+0.10%) |
Dec 08, 2017 | 22.00 | 22.02 | 21.76 | 21.97 | 1,957,447 | +0.18(+0.81%) |
Dec 07, 2017 | 21.73 | 21.93 | 21.69 | 21.80 | 2,533,287 | +0.02(+0.09%) |
Dec 06, 2017 | 22.07 | 22.23 | 21.73 | 21.78 | 2,605,104 | -0.38(-1.74%) |
Dec 05, 2017 | 22.02 | 22.35 | 21.97 | 22.16 | 2,534,989 | +0.19(+0.86%) |
Dec 04, 2017 | 22.16 | 22.35 | 21.89 | 21.97 | 4,280,755 | -0.25(-1.11%) |
Dec 01, 2017 | 21.82 | 22.45 | 21.73 | 22.22 | 4,843,426 | +0.83(+3.89%) |
Nov 30, 2017 | 21.07 | 21.62 | 21.06 | 21.39 | 4,227,281 | +0.41(+1.95%) |
Nov 29, 2017 | 20.92 | 21.18 | 20.78 | 20.98 | 3,432,342 | -0.06(-0.27%) |
Nov 28, 2017 | 21.18 | 21.34 | 21.03 | 21.03 | 4,594,237 | -0.11(-0.51%) |
Nov 27, 2017 | 21.75 | 21.78 | 21.11 | 21.14 | 4,650,596 | -0.74(-3.37%) |
Nov 24, 2017 | 21.95 | 22.02 | 21.85 | 21.88 | 886,306 | +0.06(+0.29%) |
Nov 22, 2017 | 21.89 | 22.07 | 21.80 | 21.82 | 2,359,843 | +0.20(+0.90%) |
Nov 21, 2017 | 21.59 | 21.72 | 21.46 | 21.62 | 2,295,439 | +0.20(+0.91%) |
Nov 20, 2017 | 21.87 | 21.93 | 21.19 | 21.42 | 3,682,136 | -0.56(-2.55%) |
Nov 17, 2017 | 22.15 | 22.23 | 21.86 | 21.99 | 2,406,948 | -0.04(-0.20%) |
Nov 16, 2017 | 21.97 | 22.15 | 21.88 | 22.03 | 2,623,359 | +0.08(+0.37%) |
Nov 15, 2017 | 21.48 | 22.17 | 21.37 | 21.95 | 3,533,818 | +0.25(+1.13%) |
Nov 14, 2017 | 22.60 | 22.60 | 21.64 | 21.70 | 4,470,577 | -1.03(-4.55%) |
Nov 13, 2017 | 22.91 | 23.00 | 22.62 | 22.74 | 2,081,304 | -0.29(-1.26%) |
Nov 10, 2017 | 22.93 | 23.15 | 22.91 | 23.03 | 3,285,756 | +0.04(+0.19%) |
Nov 09, 2017 | 22.96 | 23.09 | 22.81 | 22.98 | 3,632,931 | -0.06(-0.27%) |
Nov 08, 2017 | 22.82 | 23.11 | 22.71 | 23.04 | 2,852,748 | +0.23(+1.02%) |
Nov 07, 2017 | 23.06 | 23.20 | 22.71 | 22.81 | 3,910,785 | -0.35(-1.50%) |
Nov 06, 2017 | 22.69 | 23.19 | 22.64 | 23.16 | 4,769,191 | +0.45(+1.97%) |
Nov 03, 2017 | 22.37 | 22.75 | 22.26 | 22.71 | 3,798,833 | +0.47(+2.10%) |
Nov 02, 2017 | 22.04 | 22.41 | 21.78 | 22.24 | 4,421,418 | +0.16(+0.74%) |