Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 26.10 | 26.41 | 26.03 | 26.12 | 5,484,087 | +0.06(+0.24%) |
Jan 30, 2018 | 26.02 | 26.20 | 25.95 | 26.06 | 5,725,853 | -0.12(-0.45%) |
Jan 29, 2018 | 26.29 | 26.51 | 26.14 | 26.17 | 3,781,181 | -0.14(-0.54%) |
Jan 26, 2018 | 25.99 | 26.35 | 25.91 | 26.32 | 4,529,798 | +0.40(+1.55%) |
Jan 25, 2018 | 26.44 | 26.44 | 25.90 | 25.91 | 5,697,908 | -0.39(-1.47%) |
Jan 24, 2018 | 26.17 | 26.36 | 25.97 | 26.30 | 5,726,006 | +0.32(+1.25%) |
Jan 23, 2018 | 25.76 | 26.17 | 25.30 | 25.98 | 8,878,210 | +0.12(+0.46%) |
Jan 22, 2018 | 25.65 | 25.94 | 25.51 | 25.86 | 7,166,838 | +0.21(+0.83%) |
Jan 19, 2018 | 25.35 | 25.69 | 25.31 | 25.65 | 6,865,210 | +0.26(+1.03%) |
Jan 18, 2018 | 25.67 | 25.76 | 25.31 | 25.39 | 5,481,270 | -0.25(-0.98%) |
Jan 17, 2018 | 25.61 | 25.69 | 25.21 | 25.64 | 5,589,658 | +0.17(+0.65%) |
Jan 16, 2018 | 25.57 | 25.79 | 25.32 | 25.47 | 6,389,693 | -0.06(-0.22%) |
Jan 12, 2018 | 25.53 | 25.53 | 25.53 | 0 | +0.39(+1.54%) | |
Jan 11, 2018 | 25.00 | 25.17 | 24.88 | 25.14 | 5,786,566 | +0.22(+0.89%) |
Jan 10, 2018 | 25.19 | 24.92 | 4,323,798 | +0.26(+1.06%) | ||
Jan 09, 2018 | 24.32 | 24.88 | 24.27 | 24.66 | 5,530,294 | +0.43(+1.79%) |
Jan 08, 2018 | 24.20 | 24.31 | 24.03 | 24.23 | 7,472,025 | -0.01(-0.03%) |
Jan 05, 2018 | 24.24 | 24.31 | 24.01 | 24.23 | 7,873,274 | +0.06(+0.26%) |
Jan 04, 2018 | 24.25 | 24.47 | 24.11 | 24.17 | 9,445,309 | +0.09(+0.36%) |
Jan 03, 2018 | 23.99 | 24.18 | 23.90 | 24.08 | 7,573,096 | +0.07(+0.30%) |
Jan 02, 2018 | 24.61 | 24.61 | 23.82 | 24.01 | 10,618,138 | +0.07(+0.30%) |
Dec 29, 2017 | 23.94 | 23.94 | 23.94 | 0 | -0.24(-0.98%) | |
Dec 28, 2017 | 24.15 | 24.23 | 24.00 | 24.18 | 4,220,732 | +0.11(+0.46%) |
Dec 27, 2017 | 24.15 | 24.19 | 23.98 | 24.07 | 3,018,043 | -0.02(-0.07%) |
Dec 26, 2017 | 24.16 | 24.36 | 23.96 | 24.08 | 2,520,188 | -0.13(-0.52%) |
Dec 22, 2017 | 24.43 | 24.43 | 24.03 | 24.21 | 3,346,412 | -0.07(-0.29%) |
Dec 21, 2017 | 24.14 | 24.36 | 24.06 | 24.28 | 5,566,898 | +0.33(+1.38%) |
Dec 20, 2017 | 24.28 | 24.39 | 23.91 | 23.95 | 6,426,883 | -0.09(-0.36%) |
Dec 19, 2017 | 24.08 | 24.25 | 23.94 | 24.04 | 7,331,678 | +0.12(+0.49%) |
Dec 18, 2017 | 23.82 | 24.19 | 23.68 | 23.92 | 12,809,079 | +0.35(+1.46%) |
Dec 15, 2017 | 23.43 | 23.81 | 23.24 | 23.57 | 21,821,806 | +0.28(+1.21%) |
Dec 14, 2017 | 23.60 | 23.63 | 23.23 | 23.29 | 11,642,656 | -0.21(-0.90%) |
Dec 13, 2017 | 23.86 | 24.06 | 23.47 | 23.50 | 8,608,065 | -0.40(-1.67%) |
Dec 12, 2017 | 23.75 | 24.11 | 23.67 | 23.90 | 9,058,123 | +0.12(+0.49%) |
Dec 11, 2017 | 23.80 | 24.08 | 23.68 | 23.79 | 6,477,202 | -0.05(-0.23%) |
Dec 08, 2017 | 24.08 | 24.12 | 23.47 | 23.84 | 13,834,927 | -0.02(-0.10%) |
Dec 07, 2017 | 23.86 | 24.12 | 23.57 | 23.86 | 13,597,674 | -0.14(-0.59%) |
Dec 06, 2017 | 24.14 | 24.37 | 23.90 | 24.00 | 10,516,736 | -0.16(-0.65%) |
Dec 05, 2017 | 24.66 | 24.84 | 24.11 | 24.16 | 8,190,208 | -0.46(-1.85%) |
Dec 04, 2017 | 24.50 | 24.99 | 24.47 | 24.62 | 9,289,112 | +0.53(+2.18%) |
Dec 01, 2017 | 24.02 | 24.31 | 23.75 | 24.09 | 9,537,374 | +0.14(+0.59%) |
Nov 30, 2017 | 24.08 | 24.42 | 23.89 | 23.95 | 9,946,528 | +0.04(+0.16%) |
Nov 29, 2017 | 23.16 | 23.98 | 23.16 | 23.91 | 8,138,204 | +0.96(+4.17%) |
Nov 28, 2017 | 22.37 | 22.98 | 22.29 | 22.95 | 7,822,878 | +0.66(+2.96%) |
Nov 27, 2017 | 22.18 | 22.29 | 22.10 | 22.29 | 6,882,584 | +0.16(+0.71%) |
Nov 24, 2017 | 22.40 | 22.41 | 22.11 | 22.14 | 2,905,907 | -0.17(-0.77%) |
Nov 22, 2017 | 22.36 | 22.51 | 22.28 | 22.31 | 3,404,983 | -0.05(-0.21%) |
Nov 21, 2017 | 22.54 | 22.54 | 22.31 | 22.36 | 4,361,950 | -0.07(-0.32%) |
Nov 20, 2017 | 22.40 | 22.51 | 22.29 | 22.43 | 6,133,014 | +0.09(+0.42%) |
Nov 17, 2017 | 22.12 | 22.40 | 22.08 | 22.33 | 4,819,415 | -0.02(-0.07%) |
Nov 16, 2017 | 22.51 | 22.67 | 22.25 | 22.35 | 5,020,957 | +0.01(+0.04%) |
Nov 15, 2017 | 22.32 | 22.46 | 22.14 | 22.34 | 6,983,451 | -0.12(-0.52%) |
Nov 14, 2017 | 22.03 | 22.47 | 22.00 | 22.46 | 7,372,035 | +0.33(+1.49%) |
Nov 13, 2017 | 21.60 | 22.20 | 21.49 | 22.13 | 10,265,160 | +0.41(+1.88%) |
Nov 10, 2017 | 22.04 | 22.42 | 21.70 | 21.72 | 8,661,898 | -0.27(-1.21%) |
Nov 09, 2017 | 22.05 | 22.31 | 21.81 | 21.99 | 7,936,381 | -0.23(-1.02%) |
Nov 08, 2017 | 22.11 | 22.37 | 22.10 | 22.21 | 8,155,040 | -0.12(-0.53%) |
Nov 07, 2017 | 22.95 | 23.05 | 22.31 | 22.33 | 6,248,465 | -0.62(-2.70%) |
Nov 06, 2017 | 22.84 | 23.02 | 22.76 | 22.95 | 3,803,431 | +0.09(+0.41%) |
Nov 03, 2017 | 22.89 | 22.97 | 22.80 | 22.86 | 4,592,770 | -0.11(-0.48%) |
Nov 02, 2017 | 22.71 | 23.07 | 22.58 | 22.97 | 5,206,423 | +0.24(+1.04%) |