Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.22 | 23.53 | 23.01 | 23.23 | 5,293,098 | +0.38(+1.64%) |
Jan 30, 2018 | 22.50 | 23.44 | 22.15 | 22.86 | 7,495,843 | -0.49(-2.11%) |
Jan 29, 2018 | 23.10 | 23.71 | 22.64 | 23.35 | 12,128,461 | +1.02(+4.59%) |
Jan 26, 2018 | 22.32 | 22.68 | 21.96 | 22.33 | 9,119,553 | +0.40(+1.81%) |
Jan 25, 2018 | 21.39 | 21.98 | 21.13 | 21.93 | 7,205,181 | +0.56(+2.62%) |
Jan 24, 2018 | 21.52 | 21.63 | 21.07 | 21.37 | 5,878,289 | -0.04(-0.17%) |
Jan 23, 2018 | 21.41 | 21.51 | 20.96 | 21.40 | 7,183,028 | +0.25(+1.18%) |
Jan 22, 2018 | 21.26 | 21.81 | 20.93 | 21.15 | 7,740,245 | +0.08(+0.38%) |
Jan 19, 2018 | 20.34 | 21.52 | 20.34 | 21.07 | 9,961,781 | +0.88(+4.34%) |
Jan 18, 2018 | 20.54 | 21.08 | 19.92 | 20.20 | 10,235,034 | -0.40(-1.93%) |
Jan 17, 2018 | 18.78 | 20.87 | 18.73 | 20.59 | 18,242,260 | +2.08(+11.22%) |
Jan 16, 2018 | 19.73 | 19.76 | 18.47 | 18.52 | 7,639,325 | -0.99(-5.06%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.29(-1.49%) | |
Jan 11, 2018 | 20.04 | 20.04 | 19.36 | 19.80 | 3,582,088 | +0.06(+0.30%) |
Jan 10, 2018 | 19.67 | 19.88 | 19.07 | 19.74 | 5,375,066 | -0.30(-1.51%) |
Jan 09, 2018 | 20.80 | 21.36 | 19.70 | 20.04 | 8,346,174 | -0.55(-2.65%) |
Jan 08, 2018 | 20.48 | 21.18 | 20.25 | 20.59 | 8,170,411 | +0.08(+0.40%) |
Jan 05, 2018 | 20.13 | 20.62 | 19.99 | 20.51 | 6,350,436 | +0.71(+3.57%) |
Jan 04, 2018 | 19.28 | 20.54 | 19.10 | 19.80 | 7,791,137 | +0.71(+3.75%) |
Jan 03, 2018 | 19.37 | 19.39 | 18.91 | 19.08 | 3,761,214 | +0.03(+0.15%) |
Jan 02, 2018 | 18.30 | 19.22 | 18.30 | 19.05 | 4,642,467 | +1.02(+5.64%) |
Dec 29, 2017 | 18.04 | 18.04 | 18.04 | 0 | -0.47(-2.55%) | |
Dec 28, 2017 | 18.87 | 19.06 | 18.37 | 18.51 | 2,671,928 | -0.37(-1.95%) |
Dec 27, 2017 | 18.58 | 19.02 | 18.50 | 18.88 | 2,928,389 | +0.29(+1.55%) |
Dec 26, 2017 | 18.80 | 18.90 | 18.48 | 18.59 | 3,173,776 | -0.14(-0.75%) |
Dec 22, 2017 | 18.59 | 19.14 | 18.52 | 18.73 | 3,576,652 | -0.04(-0.20%) |
Dec 21, 2017 | 19.13 | 19.27 | 18.60 | 18.77 | 5,572,044 | -0.41(-2.11%) |
Dec 20, 2017 | 19.16 | 19.37 | 19.05 | 19.17 | 3,624,998 | +0.12(+0.62%) |
Dec 19, 2017 | 18.79 | 19.35 | 18.72 | 19.05 | 5,949,748 | +0.37(+1.97%) |
Dec 18, 2017 | 18.55 | 18.97 | 18.20 | 18.69 | 4,315,364 | +0.21(+1.12%) |
Dec 15, 2017 | 18.35 | 18.59 | 18.30 | 18.48 | 5,138,378 | +0.14(+0.76%) |
Dec 14, 2017 | 18.19 | 18.48 | 17.98 | 18.34 | 3,445,964 | +0.09(+0.48%) |
Dec 13, 2017 | 18.41 | 18.91 | 18.21 | 18.25 | 5,200,612 | +0.01(+0.08%) |
Dec 12, 2017 | 18.18 | 18.35 | 17.72 | 18.24 | 4,109,984 | -0.01(-0.08%) |
Dec 11, 2017 | 17.88 | 18.77 | 17.83 | 18.25 | 5,814,830 | +0.24(+1.35%) |
Dec 08, 2017 | 17.79 | 18.23 | 17.70 | 18.01 | 5,622,224 | +0.47(+2.69%) |
Dec 07, 2017 | 17.29 | 17.99 | 17.28 | 17.54 | 4,886,428 | +0.27(+1.54%) |
Dec 06, 2017 | 17.21 | 17.55 | 16.87 | 17.27 | 5,110,465 | -0.29(-1.68%) |
Dec 05, 2017 | 17.85 | 18.19 | 17.40 | 17.57 | 8,272,133 | -0.71(-3.87%) |
Dec 04, 2017 | 16.95 | 18.52 | 16.89 | 18.27 | 17,573,656 | +1.65(+9.93%) |
Dec 01, 2017 | 17.32 | 17.57 | 16.57 | 16.62 | 13,420,813 | -1.06(-6.00%) |
Nov 30, 2017 | 18.83 | 18.91 | 17.20 | 17.68 | 17,033,192 | -1.11(-5.92%) |
Nov 29, 2017 | 19.08 | 19.40 | 18.63 | 18.80 | 16,003,601 | +0.32(+1.71%) |
Nov 28, 2017 | 20.22 | 20.26 | 18.31 | 18.48 | 44,088,808 | -4.29(-18.84%) |
Nov 27, 2017 | 23.76 | 23.78 | 22.51 | 22.77 | 8,452,675 | -0.91(-3.86%) |
Nov 24, 2017 | 23.70 | 23.86 | 23.24 | 23.68 | 2,838,322 | +0.02(+0.09%) |
Nov 22, 2017 | 23.70 | 23.88 | 23.14 | 23.66 | 6,439,959 | -0.15(-0.62%) |
Nov 21, 2017 | 24.61 | 24.65 | 23.44 | 23.81 | 6,660,713 | -0.46(-1.91%) |
Nov 20, 2017 | 23.03 | 24.59 | 23.03 | 24.27 | 7,091,733 | +1.27(+5.51%) |
Nov 17, 2017 | 24.14 | 24.76 | 22.77 | 23.00 | 9,337,542 | -0.69(-2.92%) |
Nov 16, 2017 | 23.06 | 24.22 | 23.02 | 23.70 | 9,568,636 | +1.16(+5.13%) |
Nov 15, 2017 | 21.28 | 23.03 | 21.22 | 22.54 | 8,084,478 | +1.03(+4.80%) |
Nov 14, 2017 | 21.99 | 22.02 | 21.36 | 21.51 | 3,533,567 | -0.51(-2.31%) |
Nov 13, 2017 | 20.88 | 22.39 | 20.79 | 22.02 | 6,827,842 | +1.13(+5.40%) |
Nov 10, 2017 | 21.35 | 21.35 | 20.71 | 20.89 | 3,420,176 | -0.45(-2.11%) |
Nov 09, 2017 | 20.76 | 21.40 | 20.39 | 21.34 | 4,827,321 | +0.38(+1.79%) |
Nov 08, 2017 | 20.78 | 21.09 | 19.98 | 20.96 | 7,737,511 | +0.14(+0.67%) |
Nov 07, 2017 | 21.57 | 21.59 | 20.70 | 20.82 | 7,261,567 | -0.78(-3.62%) |
Nov 06, 2017 | 22.10 | 22.21 | 21.44 | 21.60 | 4,769,690 | -0.35(-1.61%) |
Nov 03, 2017 | 22.27 | 22.44 | 21.71 | 21.96 | 3,061,640 | -0.35(-1.59%) |
Nov 02, 2017 | 22.33 | 22.60 | 21.88 | 22.31 | 3,488,961 | -0.06(-0.26%) |