Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.49 | 19.90 | 19.31 | 19.33 | 71,539,288 | -0.67(-3.34%) |
Jan 30, 2018 | 20.20 | 20.43 | 19.73 | 19.99 | 73,357,200 | -1.88(-8.58%) |
Jan 29, 2018 | 21.96 | 22.20 | 21.86 | 21.87 | 13,841,823 | -0.15(-0.68%) |
Jan 26, 2018 | 21.81 | 22.02 | 21.72 | 22.02 | 9,105,606 | +0.31(+1.43%) |
Jan 25, 2018 | 21.81 | 21.81 | 21.63 | 21.71 | 10,919,056 | -0.04(-0.18%) |
Jan 24, 2018 | 21.76 | 21.81 | 21.60 | 21.75 | 10,651,552 | +0.20(+0.91%) |
Jan 23, 2018 | 21.61 | 21.67 | 21.38 | 21.55 | 10,296,113 | -0.10(-0.45%) |
Jan 22, 2018 | 21.51 | 21.67 | 21.38 | 21.65 | 11,147,698 | +0.18(+0.84%) |
Jan 19, 2018 | 21.28 | 21.52 | 21.15 | 21.47 | 16,565,928 | +0.18(+0.85%) |
Jan 18, 2018 | 21.19 | 21.54 | 21.13 | 21.29 | 13,503,903 | +0.16(+0.76%) |
Jan 17, 2018 | 20.97 | 21.19 | 20.93 | 21.13 | 14,792,458 | +0.28(+1.35%) |
Jan 16, 2018 | 21.44 | 21.53 | 20.75 | 20.85 | 22,752,054 | -0.59(-2.78%) |
Jan 12, 2018 | 21.44 | 21.44 | 21.44 | 0 | -0.06(-0.30%) | |
Jan 11, 2018 | 21.42 | 21.63 | 21.42 | 21.50 | 8,912,541 | +0.18(+0.87%) |
Jan 10, 2018 | 21.10 | 21.58 | 21.06 | 21.32 | 12,500,922 | +0.27(+1.28%) |
Jan 09, 2018 | 20.99 | 21.29 | 20.97 | 21.05 | 11,283,195 | +0.15(+0.73%) |
Jan 08, 2018 | 20.79 | 20.99 | 20.68 | 20.90 | 10,486,669 | +0.06(+0.27%) |
Jan 05, 2018 | 20.72 | 20.86 | 20.59 | 20.84 | 8,504,323 | +0.19(+0.93%) |
Jan 04, 2018 | 20.44 | 20.76 | 20.40 | 20.65 | 10,879,534 | +0.35(+1.70%) |
Jan 03, 2018 | 20.13 | 20.44 | 20.12 | 20.30 | 10,258,750 | +0.13(+0.64%) |
Jan 02, 2018 | 20.43 | 20.45 | 19.96 | 20.17 | 13,492,698 | -0.15(-0.75%) |
Dec 29, 2017 | 20.33 | 20.33 | 20.33 | 0 | -0.12(-0.61%) | |
Dec 28, 2017 | 20.40 | 20.51 | 20.38 | 20.45 | 7,291,845 | +0.05(+0.24%) |
Dec 27, 2017 | 20.38 | 20.46 | 20.33 | 20.40 | 7,027,763 | +0.03(+0.16%) |
Dec 26, 2017 | 20.43 | 20.55 | 20.35 | 20.37 | 7,650,039 | -0.04(-0.18%) |
Dec 22, 2017 | 20.61 | 20.61 | 20.31 | 20.41 | 10,538,520 | -0.11(-0.53%) |
Dec 21, 2017 | 20.64 | 20.74 | 20.47 | 20.52 | 12,268,509 | +0.01(+0.04%) |
Dec 20, 2017 | 20.50 | 20.61 | 20.42 | 20.51 | 12,245,872 | +0.09(+0.43%) |
Dec 19, 2017 | 20.61 | 20.72 | 20.41 | 20.42 | 14,203,607 | -0.06(-0.27%) |
Dec 18, 2017 | 20.80 | 20.81 | 20.37 | 20.48 | 19,569,510 | -0.19(-0.93%) |
Dec 15, 2017 | 20.71 | 20.88 | 20.46 | 20.67 | 38,443,636 | -0.43(-2.06%) |
Dec 14, 2017 | 21.31 | 21.42 | 21.05 | 21.10 | 10,649,890 | -0.14(-0.66%) |
Dec 13, 2017 | 21.51 | 21.55 | 21.21 | 21.24 | 12,298,494 | -0.33(-1.55%) |
Dec 12, 2017 | 21.58 | 21.73 | 21.45 | 21.58 | 11,701,840 | +0.01(+0.06%) |
Dec 11, 2017 | 21.67 | 21.78 | 21.50 | 21.56 | 8,850,309 | -0.05(-0.22%) |
Dec 08, 2017 | 21.69 | 21.69 | 21.48 | 21.61 | 9,179,772 | +0.06(+0.26%) |
Dec 07, 2017 | 21.26 | 21.66 | 21.26 | 21.56 | 9,474,148 | +0.25(+1.17%) |
Dec 06, 2017 | 21.33 | 21.42 | 21.18 | 21.31 | 8,706,771 | -0.02(-0.08%) |
Dec 05, 2017 | 21.63 | 21.66 | 21.26 | 21.32 | 10,275,819 | -0.23(-1.08%) |
Dec 04, 2017 | 21.83 | 21.85 | 21.55 | 21.56 | 10,244,222 | +0.00(+0.02%) |
Dec 01, 2017 | 21.70 | 21.70 | 21.04 | 21.55 | 11,986,565 | -0.03(-0.13%) |
Nov 30, 2017 | 21.71 | 21.83 | 21.46 | 21.58 | 13,762,822 | +0.05(+0.24%) |
Nov 29, 2017 | 21.79 | 21.17 | 21.53 | 15,759,208 | +0.36(+1.71%) | |
Nov 28, 2017 | 20.72 | 21.24 | 20.70 | 21.17 | 12,232,741 | +0.51(+2.49%) |
Nov 27, 2017 | 20.84 | 20.89 | 20.56 | 20.65 | 9,318,267 | -0.18(-0.89%) |
Nov 24, 2017 | 20.88 | 20.90 | 20.79 | 20.84 | 3,241,310 | +0.05(+0.23%) |
Nov 22, 2017 | 20.79 | 20.90 | 20.76 | 20.79 | 6,343,185 | +0.00(+0.00%) |
Nov 21, 2017 | 20.92 | 20.92 | 20.76 | 20.79 | 6,679,993 | -0.10(-0.50%) |
Nov 20, 2017 | 20.80 | 20.90 | 20.70 | 20.89 | 8,802,119 | +0.13(+0.62%) |
Nov 17, 2017 | 20.62 | 20.87 | 20.57 | 20.76 | 6,615,620 | +0.04(+0.21%) |
Nov 16, 2017 | 20.95 | 20.98 | 20.68 | 20.72 | 8,765,734 | -0.12(-0.58%) |
Nov 15, 2017 | 20.70 | 20.98 | 20.50 | 20.84 | 8,671,569 | -0.06(-0.31%) |
Nov 14, 2017 | 20.91 | 20.98 | 20.79 | 20.91 | 7,149,560 | -0.06(-0.31%) |
Nov 13, 2017 | 20.81 | 21.10 | 20.77 | 20.97 | 8,117,215 | -0.02(-0.08%) |
Nov 10, 2017 | 21.13 | 21.19 | 20.84 | 20.99 | 12,071,522 | -0.25(-1.15%) |
Nov 09, 2017 | 21.20 | 21.34 | 21.05 | 21.23 | 11,414,760 | -0.08(-0.40%) |
Nov 08, 2017 | 21.47 | 21.47 | 21.22 | 21.32 | 11,706,763 | -0.15(-0.71%) |
Nov 07, 2017 | 21.88 | 21.96 | 21.34 | 21.47 | 14,888,217 | -0.37(-1.71%) |
Nov 06, 2017 | 21.86 | 21.91 | 21.73 | 21.84 | 6,939,886 | -0.12(-0.55%) |
Nov 03, 2017 | 22.18 | 22.26 | 21.90 | 21.96 | 8,842,914 | -0.28(-1.27%) |
Nov 02, 2017 | 21.88 | 22.32 | 21.63 | 22.24 | 17,326,820 | +0.74(+3.45%) |