Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.01 | 22.16 | 21.63 | 21.71 | 4,180,739 | -0.24(-1.10%) |
Jan 30, 2018 | 22.30 | 22.34 | 21.94 | 21.96 | 5,287,164 | -0.58(-2.57%) |
Jan 29, 2018 | 22.75 | 22.86 | 22.47 | 22.53 | 3,187,624 | -0.38(-1.64%) |
Jan 26, 2018 | 22.86 | 23.02 | 22.79 | 22.91 | 2,229,351 | +0.05(+0.22%) |
Jan 25, 2018 | 23.14 | 23.30 | 22.75 | 22.86 | 3,997,444 | -0.16(-0.69%) |
Jan 24, 2018 | 23.07 | 23.27 | 22.82 | 23.02 | 4,415,619 | +0.08(+0.36%) |
Jan 23, 2018 | 23.02 | 23.15 | 22.80 | 22.93 | 4,422,998 | +0.00(+0.00%) |
Jan 22, 2018 | 23.02 | 23.04 | 22.74 | 22.93 | 4,066,954 | -0.05(-0.22%) |
Jan 19, 2018 | 23.14 | 22.81 | 22.99 | 2,893,537 | -0.08(-0.33%) | |
Jan 18, 2018 | 23.49 | 23.49 | 22.97 | 23.06 | 3,210,994 | -0.44(-1.87%) |
Jan 17, 2018 | 23.52 | 23.77 | 23.11 | 23.50 | 3,823,383 | +0.09(+0.38%) |
Jan 16, 2018 | 23.72 | 23.93 | 23.40 | 23.41 | 3,017,154 | -0.20(-0.86%) |
Jan 12, 2018 | 23.61 | 23.61 | 23.61 | 0 | +0.26(+1.12%) | |
Jan 11, 2018 | 23.25 | 23.69 | 23.23 | 23.35 | 3,066,590 | +0.13(+0.58%) |
Jan 10, 2018 | 23.46 | 23.69 | 23.14 | 23.22 | 3,501,176 | -0.27(-1.16%) |
Jan 09, 2018 | 23.32 | 23.75 | 23.20 | 23.49 | 4,075,467 | +0.18(+0.79%) |
Jan 08, 2018 | 23.26 | 23.46 | 23.14 | 23.31 | 3,973,641 | +0.08(+0.36%) |
Jan 05, 2018 | 23.57 | 23.62 | 23.12 | 23.23 | 2,307,284 | -0.46(-1.93%) |
Jan 04, 2018 | 23.71 | 23.76 | 23.39 | 23.68 | 2,961,029 | +0.06(+0.27%) |
Jan 03, 2018 | 23.33 | 23.73 | 23.30 | 23.62 | 3,549,611 | +0.39(+1.67%) |
Jan 02, 2018 | 22.41 | 23.30 | 22.25 | 23.23 | 3,255,739 | +0.52(+2.30%) |
Dec 29, 2017 | 22.71 | 22.71 | 22.71 | 0 | -0.11(-0.47%) | |
Dec 28, 2017 | 22.63 | 22.83 | 22.59 | 22.82 | 3,049,348 | +0.24(+1.04%) |
Dec 27, 2017 | 22.53 | 22.63 | 22.40 | 22.58 | 2,220,353 | -0.13(-0.59%) |
Dec 26, 2017 | 22.15 | 22.87 | 22.11 | 22.72 | 3,028,399 | +0.62(+2.82%) |
Dec 22, 2017 | 22.11 | 22.14 | 21.86 | 22.09 | 2,388,479 | -0.05(-0.23%) |
Dec 21, 2017 | 21.81 | 22.20 | 21.69 | 22.15 | 2,114,801 | +0.38(+1.75%) |
Dec 20, 2017 | 21.62 | 21.81 | 21.39 | 21.76 | 2,139,747 | +0.27(+1.27%) |
Dec 19, 2017 | 21.43 | 21.66 | 21.37 | 21.49 | 3,472,390 | +0.06(+0.30%) |
Dec 18, 2017 | 21.17 | 21.64 | 21.08 | 21.43 | 3,011,413 | +0.41(+1.94%) |
Dec 15, 2017 | 21.54 | 21.57 | 21.00 | 21.02 | 4,580,006 | -0.38(-1.75%) |
Dec 14, 2017 | 21.41 | 21.78 | 21.34 | 21.40 | 3,638,434 | -0.11(-0.53%) |
Dec 13, 2017 | 21.85 | 22.04 | 21.49 | 21.51 | 5,082,211 | -0.38(-1.71%) |
Dec 12, 2017 | 22.06 | 22.13 | 21.76 | 21.89 | 4,290,525 | -0.12(-0.55%) |
Dec 11, 2017 | 21.87 | 22.08 | 21.82 | 22.01 | 2,616,860 | +0.02(+0.10%) |
Dec 08, 2017 | 22.01 | 22.03 | 21.77 | 21.98 | 1,956,492 | +0.18(+0.81%) |
Dec 07, 2017 | 21.74 | 21.94 | 21.70 | 21.81 | 2,532,052 | +0.02(+0.09%) |
Dec 06, 2017 | 22.08 | 22.24 | 21.74 | 21.79 | 2,603,834 | -0.38(-1.74%) |
Dec 05, 2017 | 22.03 | 22.36 | 21.98 | 22.17 | 2,533,753 | +0.19(+0.86%) |
Dec 04, 2017 | 22.17 | 22.37 | 21.90 | 21.98 | 4,278,667 | -0.25(-1.11%) |
Dec 01, 2017 | 21.83 | 22.46 | 21.74 | 22.23 | 4,841,064 | +0.83(+3.89%) |
Nov 30, 2017 | 21.08 | 21.63 | 21.07 | 21.40 | 4,225,220 | +0.41(+1.95%) |
Nov 29, 2017 | 20.93 | 21.19 | 20.79 | 20.99 | 3,430,668 | -0.06(-0.27%) |
Nov 28, 2017 | 21.20 | 21.35 | 21.04 | 21.04 | 4,591,997 | -0.11(-0.51%) |
Nov 27, 2017 | 21.76 | 21.79 | 21.12 | 21.15 | 4,648,328 | -0.74(-3.37%) |
Nov 24, 2017 | 21.96 | 22.03 | 21.86 | 21.89 | 885,874 | +0.06(+0.29%) |
Nov 22, 2017 | 21.90 | 22.08 | 21.81 | 21.83 | 2,358,692 | +0.20(+0.90%) |
Nov 21, 2017 | 21.61 | 21.73 | 21.47 | 21.63 | 2,294,319 | +0.20(+0.91%) |
Nov 20, 2017 | 21.88 | 21.94 | 21.20 | 21.43 | 3,680,340 | -0.56(-2.55%) |
Nov 17, 2017 | 22.16 | 22.24 | 21.87 | 22.00 | 2,405,774 | -0.04(-0.20%) |
Nov 16, 2017 | 21.98 | 22.16 | 21.90 | 22.04 | 2,622,080 | +0.08(+0.37%) |
Nov 15, 2017 | 21.49 | 22.18 | 21.38 | 21.96 | 3,532,094 | +0.25(+1.13%) |
Nov 14, 2017 | 22.61 | 22.61 | 21.65 | 21.71 | 4,468,397 | -1.03(-4.55%) |
Nov 13, 2017 | 22.92 | 23.01 | 22.63 | 22.75 | 2,080,289 | -0.29(-1.26%) |
Nov 10, 2017 | 22.94 | 23.16 | 22.92 | 23.04 | 3,284,153 | +0.04(+0.19%) |
Nov 09, 2017 | 22.97 | 23.10 | 22.82 | 22.99 | 3,631,159 | -0.06(-0.27%) |
Nov 08, 2017 | 22.83 | 23.13 | 22.72 | 23.06 | 2,851,356 | +0.23(+1.02%) |
Nov 07, 2017 | 23.08 | 23.21 | 22.72 | 22.82 | 3,908,878 | -0.35(-1.50%) |
Nov 06, 2017 | 22.70 | 23.20 | 22.65 | 23.17 | 4,766,866 | +0.45(+1.97%) |
Nov 03, 2017 | 22.38 | 22.77 | 22.27 | 22.72 | 3,796,981 | +0.47(+2.10%) |
Nov 02, 2017 | 22.05 | 22.43 | 21.79 | 22.25 | 4,419,262 | +0.16(+0.74%) |