Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.17 | 23.75 | 23.03 | 23.62 | 93,038,920 | +0.57(+2.46%) |
Jan 30, 2018 | 23.01 | 23.22 | 22.99 | 23.05 | 70,717,704 | -0.25(-1.06%) |
Jan 29, 2018 | 22.66 | 23.39 | 22.55 | 23.30 | 71,170,560 | +0.45(+1.95%) |
Jan 26, 2018 | 22.77 | 22.93 | 22.38 | 22.86 | 68,090,336 | +0.35(+1.54%) |
Jan 25, 2018 | 23.22 | 23.28 | 22.43 | 22.51 | 100,959,552 | -0.55(-2.39%) |
Jan 24, 2018 | 23.64 | 23.65 | 22.90 | 23.06 | 79,257,568 | -0.46(-1.96%) |
Jan 23, 2018 | 24.00 | 24.03 | 23.40 | 23.52 | 81,859,672 | +0.08(+0.35%) |
Jan 22, 2018 | 23.86 | 23.28 | 23.44 | 93,071,144 | +0.10(+0.44%) | |
Jan 19, 2018 | 23.00 | 23.37 | 22.84 | 23.33 | 73,324,544 | +0.36(+1.58%) |
Jan 18, 2018 | 23.04 | 23.49 | 22.92 | 22.97 | 85,214,144 | -0.17(-0.75%) |
Jan 17, 2018 | 22.70 | 23.27 | 22.65 | 23.14 | 106,517,096 | +0.47(+2.09%) |
Jan 16, 2018 | 22.50 | 23.00 | 22.32 | 22.67 | 96,460,992 | +0.26(+1.14%) |
Jan 12, 2018 | 22.41 | 22.41 | 22.41 | 0 | -0.12(-0.51%) | |
Jan 11, 2018 | 22.35 | 22.81 | 22.22 | 22.53 | 99,647,368 | +0.21(+0.94%) |
Jan 10, 2018 | 22.32 | 64,575,868 | +0.07(+0.33%) | |||
Jan 09, 2018 | 22.34 | 22.59 | 21.83 | 22.25 | 107,082,296 | -0.18(-0.81%) |
Jan 08, 2018 | 21.07 | 22.47 | 21.03 | 22.43 | 147,683,056 | +1.32(+6.26%) |
Jan 05, 2018 | 21.11 | 21.15 | 20.80 | 21.11 | 68,867,696 | +0.13(+0.62%) |
Jan 04, 2018 | 20.86 | 21.24 | 20.38 | 20.97 | 149,247,312 | -0.18(-0.83%) |
Jan 03, 2018 | 21.40 | 21.68 | 21.04 | 21.15 | 67,232,608 | -0.22(-1.02%) |
Jan 02, 2018 | 20.80 | 21.47 | 20.73 | 21.37 | 65,198,456 | +0.61(+2.95%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.27(-1.27%) | |
Dec 28, 2017 | 20.78 | 21.05 | 20.64 | 21.02 | 64,702,016 | +0.25(+1.19%) |
Dec 27, 2017 | 21.07 | 21.18 | 20.72 | 20.78 | 70,616,968 | -0.38(-1.78%) |
Dec 26, 2017 | 21.59 | 21.60 | 21.11 | 21.15 | 65,620,092 | -0.53(-2.43%) |
Dec 22, 2017 | 21.97 | 22.06 | 21.66 | 21.68 | 63,237,100 | -0.43(-1.95%) |
Dec 21, 2017 | 21.97 | 22.25 | 21.81 | 22.11 | 65,592,056 | +0.18(+0.81%) |
Dec 20, 2017 | 22.18 | 22.21 | 21.67 | 21.93 | 89,268,984 | -0.14(-0.64%) |
Dec 19, 2017 | 22.68 | 22.77 | 22.02 | 22.07 | 102,331,136 | -0.52(-2.29%) |
Dec 18, 2017 | 22.99 | 23.12 | 22.51 | 22.59 | 82,096,840 | -0.31(-1.33%) |
Dec 15, 2017 | 22.80 | 22.93 | 22.38 | 22.90 | 103,997,976 | +0.37(+1.65%) |
Dec 14, 2017 | 22.73 | 23.16 | 22.46 | 22.53 | 86,925,448 | -0.08(-0.34%) |
Dec 13, 2017 | 22.73 | 22.95 | 22.43 | 22.60 | 93,277,496 | -0.13(-0.59%) |
Dec 12, 2017 | 22.03 | 22.76 | 22.00 | 22.74 | 130,764,176 | +0.81(+3.68%) |
Dec 11, 2017 | 20.98 | 21.93 | 20.92 | 21.93 | 118,938,656 | +0.92(+4.37%) |
Dec 08, 2017 | 20.97 | 21.13 | 20.75 | 21.01 | 52,026,868 | +0.26(+1.25%) |
Dec 07, 2017 | 20.80 | 21.24 | 20.74 | 20.75 | 71,733,744 | -0.13(-0.64%) |
Dec 06, 2017 | 20.01 | 20.89 | 20.00 | 20.88 | 107,796,672 | +0.64(+3.15%) |
Dec 05, 2017 | 20.13 | 20.53 | 20.07 | 20.25 | 69,677,488 | -0.10(-0.49%) |
Dec 04, 2017 | 20.43 | 20.49 | 20.04 | 20.35 | 87,516,416 | -0.09(-0.43%) |
Dec 01, 2017 | 20.69 | 20.34 | 20.44 | 64,393,016 | -0.15(-0.75%) | |
Nov 30, 2017 | 20.57 | 20.71 | 20.30 | 20.59 | 65,239,000 | +0.09(+0.43%) |
Nov 29, 2017 | 21.15 | 21.20 | 20.08 | 20.50 | 131,383,040 | -0.67(-3.15%) |
Nov 28, 2017 | 21.09 | 21.33 | 20.93 | 21.17 | 74,167,888 | +0.05(+0.23%) |
Nov 27, 2017 | 20.88 | 21.16 | 20.63 | 21.12 | 68,293,840 | +0.08(+0.40%) |
Nov 24, 2017 | 20.92 | 21.09 | 20.73 | 21.04 | 48,660,972 | +0.20(+0.94%) |
Nov 22, 2017 | 21.12 | 21.16 | 20.79 | 20.84 | 73,764,536 | -0.35(-1.64%) |
Nov 21, 2017 | 20.72 | 21.22 | 20.58 | 21.19 | 108,874,360 | +0.60(+2.94%) |
Nov 20, 2017 | 20.92 | 21.03 | 20.32 | 20.58 | 123,666,296 | -0.42(-2.00%) |
Nov 17, 2017 | 21.71 | 21.78 | 20.88 | 21.00 | 206,027,072 | +0.17(+0.82%) |
Nov 16, 2017 | 20.93 | 21.21 | 20.75 | 20.83 | 87,049,240 | +0.08(+0.39%) |
Nov 15, 2017 | 20.40 | 20.83 | 20.11 | 20.75 | 89,302,904 | +0.17(+0.84%) |
Nov 14, 2017 | 21.00 | 21.09 | 20.46 | 20.58 | 85,001,304 | -0.45(-2.12%) |
Nov 13, 2017 | 20.01 | 21.12 | 19.94 | 21.03 | 113,706,672 | +0.83(+4.10%) |
Nov 10, 2017 | 20.17 | 20.56 | 20.12 | 20.20 | 69,381,432 | +0.00(+0.00%) |
Nov 09, 2017 | 20.17 | 20.30 | 19.75 | 20.20 | 81,616,912 | -0.09(-0.46%) |
Nov 08, 2017 | 20.37 | 20.46 | 20.09 | 20.29 | 70,887,728 | -0.11(-0.54%) |
Nov 07, 2017 | 20.07 | 20.43 | 20.00 | 20.40 | 79,344,864 | +0.22(+1.08%) |
Nov 06, 2017 | 20.47 | 20.50 | 19.93 | 20.19 | 97,246,464 | -0.22(-1.08%) |
Nov 03, 2017 | 19.97 | 20.42 | 19.68 | 20.41 | 133,409,600 | +0.46(+2.28%) |
Nov 02, 2017 | 20.01 | 20.57 | 19.51 | 19.95 | 296,806,432 | -1.45(-6.80%) |