Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.32 | 22.51 | 22.24 | 22.31 | 11,702,263 | +0.20(+0.91%) |
Jan 30, 2018 | 22.04 | 22.15 | 21.92 | 22.11 | 4,573,639 | -0.32(-1.41%) |
Jan 29, 2018 | 22.35 | 22.46 | 22.23 | 22.43 | 7,068,746 | +0.06(+0.26%) |
Jan 26, 2018 | 22.22 | 22.44 | 22.15 | 22.37 | 6,423,411 | +0.36(+1.65%) |
Jan 25, 2018 | 22.56 | 22.57 | 21.97 | 22.01 | 9,420,956 | -0.27(-1.20%) |
Jan 24, 2018 | 22.34 | 22.52 | 21.77 | 22.27 | 9,874,398 | -0.23(-1.02%) |
Jan 23, 2018 | 22.65 | 22.75 | 22.27 | 22.50 | 11,348,570 | -0.09(-0.38%) |
Jan 22, 2018 | 22.72 | 22.76 | 22.49 | 22.59 | 3,785,119 | -0.06(-0.25%) |
Jan 19, 2018 | 22.80 | 22.86 | 22.61 | 22.65 | 7,933,691 | -0.01(-0.04%) |
Jan 18, 2018 | 22.60 | 22.86 | 22.57 | 22.66 | 8,949,117 | +0.10(+0.42%) |
Jan 17, 2018 | 22.62 | 22.82 | 22.46 | 22.56 | 7,467,484 | +0.01(+0.04%) |
Jan 16, 2018 | 23.02 | 23.02 | 22.44 | 22.55 | 11,769,062 | -0.25(-1.09%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.66(+2.98%) | |
Jan 11, 2018 | 22.24 | 22.24 | 21.85 | 22.14 | 5,435,811 | +0.01(+0.04%) |
Jan 10, 2018 | 22.20 | 22.13 | 9,830,995 | -0.01(-0.04%) | ||
Jan 09, 2018 | 22.26 | 22.29 | 21.99 | 22.14 | 10,006,736 | -0.02(-0.09%) |
Jan 08, 2018 | 21.97 | 22.23 | 21.89 | 22.16 | 5,782,068 | +0.16(+0.74%) |
Jan 05, 2018 | 22.47 | 22.61 | 22.00 | 22.00 | 6,122,582 | -0.39(-1.75%) |
Jan 04, 2018 | 21.97 | 22.44 | 21.83 | 22.39 | 9,640,836 | +0.50(+2.27%) |
Jan 03, 2018 | 21.32 | 21.95 | 21.26 | 21.89 | 9,423,641 | +0.66(+3.11%) |
Jan 02, 2018 | 20.71 | 21.37 | 20.48 | 21.23 | 5,876,938 | +0.70(+3.40%) |
Dec 29, 2017 | 20.53 | 20.53 | 20.53 | 0 | -0.40(-1.92%) | |
Dec 28, 2017 | 21.09 | 21.18 | 20.86 | 20.93 | 3,771,075 | -0.15(-0.73%) |
Dec 27, 2017 | 20.85 | 21.15 | 20.77 | 21.09 | 4,278,568 | +0.20(+0.96%) |
Dec 26, 2017 | 20.86 | 21.02 | 20.71 | 20.89 | 3,843,278 | -0.11(-0.50%) |
Dec 22, 2017 | 20.98 | 21.18 | 20.90 | 20.99 | 5,489,074 | -0.04(-0.18%) |
Dec 21, 2017 | 21.35 | 21.35 | 20.95 | 21.03 | 5,845,348 | -0.25(-1.17%) |
Dec 20, 2017 | 21.51 | 21.53 | 21.07 | 21.28 | 4,615,643 | -0.06(-0.27%) |
Dec 19, 2017 | 21.29 | 21.38 | 21.00 | 21.34 | 5,870,663 | +0.20(+0.95%) |
Dec 18, 2017 | 20.72 | 21.33 | 20.61 | 21.14 | 8,269,990 | +0.52(+2.50%) |
Dec 15, 2017 | 20.71 | 20.82 | 20.43 | 20.62 | 8,476,293 | -0.03(-0.14%) |
Dec 14, 2017 | 20.86 | 21.02 | 20.57 | 20.65 | 8,492,689 | -0.17(-0.82%) |
Dec 13, 2017 | 21.28 | 21.48 | 20.76 | 20.82 | 6,644,739 | -0.34(-1.62%) |
Dec 12, 2017 | 20.98 | 21.22 | 20.93 | 21.16 | 4,888,319 | +0.13(+0.63%) |
Dec 11, 2017 | 21.00 | 21.30 | 20.96 | 21.03 | 5,536,561 | +0.01(+0.05%) |
Dec 08, 2017 | 21.02 | 21.16 | 20.84 | 21.02 | 7,406,980 | +0.04(+0.18%) |
Dec 07, 2017 | 21.08 | 21.25 | 20.80 | 20.98 | 6,795,589 | +0.17(+0.83%) |
Dec 06, 2017 | 20.79 | 20.94 | 20.60 | 20.81 | 6,652,217 | -0.14(-0.68%) |
Dec 05, 2017 | 21.18 | 21.57 | 20.77 | 20.95 | 7,632,201 | -0.31(-1.48%) |
Dec 04, 2017 | 21.39 | 21.57 | 21.38 | 21.27 | 11,775,978 | +0.11(+0.54%) |
Dec 01, 2017 | 21.11 | 21.26 | 20.75 | 21.15 | 13,780,614 | -0.15(-0.72%) |
Nov 30, 2017 | 21.85 | 21.18 | 21.31 | 13,621,166 | +0.12(+0.59%) | |
Nov 29, 2017 | 22.44 | 22.75 | 21.00 | 21.18 | 20,836,790 | -1.01(-4.56%) |
Nov 28, 2017 | 22.77 | 22.78 | 22.14 | 22.19 | 13,055,264 | -0.10(-0.47%) |
Nov 27, 2017 | 22.52 | 22.60 | 22.12 | 22.30 | 15,721,420 | -0.40(-1.76%) |
Nov 24, 2017 | 22.74 | 22.79 | 22.42 | 22.70 | 7,540,480 | -0.03(-0.13%) |
Nov 22, 2017 | 22.68 | 23.10 | 22.35 | 22.73 | 28,555,576 | +0.52(+2.36%) |
Nov 21, 2017 | 21.13 | 22.33 | 20.93 | 22.20 | 37,425,444 | +1.61(+7.83%) |
Nov 20, 2017 | 19.84 | 20.80 | 19.19 | 20.59 | 70,257,624 | +1.24(+6.41%) |
Nov 17, 2017 | 19.37 | 19.50 | 19.30 | 19.35 | 5,394,684 | +0.03(+0.15%) |
Nov 16, 2017 | 19.18 | 19.39 | 19.16 | 19.32 | 7,108,176 | +0.18(+0.95%) |
Nov 15, 2017 | 19.03 | 19.18 | 18.84 | 19.14 | 3,027,447 | -0.05(-0.25%) |
Nov 14, 2017 | 19.14 | 19.23 | 19.11 | 19.19 | 3,684,244 | -0.01(-0.05%) |
Nov 13, 2017 | 19.08 | 19.21 | 19.08 | 19.20 | 4,595,262 | +0.00(+0.00%) |
Nov 10, 2017 | 19.26 | 19.26 | 19.13 | 19.20 | 7,281,166 | +0.00(+0.00%) |
Nov 09, 2017 | 19.20 | 19.26 | 18.93 | 19.20 | 9,057,062 | -0.02(-0.10%) |
Nov 08, 2017 | 19.22 | 19.29 | 19.15 | 19.22 | 7,217,928 | +0.02(+0.10%) |
Nov 07, 2017 | 19.44 | 19.66 | 19.08 | 19.20 | 11,206,952 | -0.07(-0.35%) |
Nov 06, 2017 | 19.18 | 20.11 | 19.04 | 19.27 | 20,669,370 | +1.61(+9.13%) |
Nov 03, 2017 | 17.48 | 17.69 | 17.39 | 17.65 | 7,705,496 | +0.22(+1.26%) |
Nov 02, 2017 | 17.43 | 17.53 | 17.02 | 17.43 | 3,269,358 | -0.01(-0.06%) |