Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 25.61 | 26.65 | 25.14 | 25.81 | 40,410,660 | +0.19(+0.74%) |
Jan 30, 2018 | 24.83 | 26.40 | 24.70 | 25.62 | 52,354,996 | +0.44(+1.75%) |
Jan 29, 2018 | 24.40 | 25.55 | 24.10 | 25.18 | 52,580,328 | +0.91(+3.75%) |
Jan 26, 2018 | 22.39 | 24.35 | 22.30 | 24.27 | 49,683,872 | +2.11(+9.52%) |
Jan 25, 2018 | 22.50 | 22.60 | 22.04 | 22.16 | 15,488,117 | -0.21(-0.94%) |
Jan 24, 2018 | 22.84 | 23.05 | 22.10 | 22.37 | 23,170,004 | -0.38(-1.67%) |
Jan 23, 2018 | 22.51 | 23.16 | 22.42 | 22.75 | 35,281,572 | -0.57(-2.44%) |
Jan 22, 2018 | 23.17 | 23.50 | 22.86 | 23.32 | 22,975,812 | -0.34(-1.44%) |
Jan 19, 2018 | 24.12 | 24.22 | 23.50 | 23.66 | 17,529,712 | -0.38(-1.58%) |
Jan 18, 2018 | 24.50 | 24.52 | 23.72 | 24.04 | 21,111,644 | -0.52(-2.12%) |
Jan 17, 2018 | 24.84 | 24.95 | 24.22 | 24.56 | 17,014,552 | -0.10(-0.41%) |
Jan 16, 2018 | 25.58 | 25.71 | 24.51 | 24.66 | 32,324,630 | -0.75(-2.95%) |
Jan 12, 2018 | 25.41 | 25.41 | 25.41 | 0 | +1.06(+4.35%) | |
Jan 11, 2018 | 24.30 | 24.37 | 23.90 | 24.35 | 11,655,745 | +0.10(+0.41%) |
Jan 10, 2018 | 24.25 | 10,414,213 | +0.08(+0.33%) | |||
Jan 09, 2018 | 24.63 | 24.71 | 24.07 | 24.17 | 12,570,420 | -0.42(-1.71%) |
Jan 08, 2018 | 24.37 | 24.78 | 23.88 | 24.59 | 17,820,032 | +0.27(+1.11%) |
Jan 05, 2018 | 24.07 | 24.57 | 23.88 | 24.32 | 14,953,171 | +0.33(+1.38%) |
Jan 04, 2018 | 24.50 | 24.59 | 23.68 | 23.99 | 17,641,656 | -0.46(-1.88%) |
Jan 03, 2018 | 24.56 | 24.68 | 24.07 | 24.45 | 12,824,200 | -0.06(-0.24%) |
Jan 02, 2018 | 24.07 | 24.57 | 24.02 | 24.51 | 15,292,886 | +0.50(+2.08%) |
Dec 29, 2017 | 24.01 | 24.01 | 24.01 | 0 | -0.30(-1.23%) | |
Dec 28, 2017 | 24.25 | 24.60 | 24.17 | 24.31 | 9,767,143 | +0.08(+0.33%) |
Dec 27, 2017 | 24.26 | 24.54 | 24.07 | 24.23 | 9,107,697 | -0.03(-0.12%) |
Dec 26, 2017 | 24.26 | 24.57 | 24.13 | 24.26 | 10,112,325 | -0.20(-0.82%) |
Dec 22, 2017 | 25.03 | 25.27 | 24.38 | 24.46 | 16,112,864 | -0.59(-2.36%) |
Dec 21, 2017 | 25.06 | 25.56 | 24.70 | 25.05 | 19,350,260 | -0.15(-0.60%) |
Dec 20, 2017 | 25.44 | 25.44 | 24.69 | 25.20 | 20,658,920 | +0.12(+0.48%) |
Dec 19, 2017 | 24.61 | 25.49 | 23.92 | 25.08 | 46,027,688 | +0.40(+1.62%) |
Dec 18, 2017 | 23.23 | 24.74 | 23.13 | 24.68 | 48,917,496 | +2.45(+11.02%) |
Dec 15, 2017 | 22.61 | 22.86 | 22.18 | 22.23 | 17,957,632 | -0.35(-1.55%) |
Dec 14, 2017 | 21.79 | 23.24 | 21.62 | 22.58 | 34,046,216 | +0.92(+4.25%) |
Dec 13, 2017 | 21.77 | 21.98 | 21.52 | 21.66 | 17,021,580 | +0.01(+0.05%) |
Dec 12, 2017 | 21.77 | 22.25 | 21.62 | 21.65 | 14,285,476 | -0.40(-1.81%) |
Dec 11, 2017 | 21.10 | 22.20 | 21.10 | 22.05 | 17,233,726 | +0.95(+4.50%) |
Dec 08, 2017 | 21.15 | 21.40 | 20.95 | 21.10 | 14,870,530 | +0.09(+0.43%) |
Dec 07, 2017 | 21.06 | 21.45 | 20.98 | 21.01 | 11,848,473 | -0.08(-0.38%) |
Dec 06, 2017 | 20.52 | 21.40 | 20.40 | 21.09 | 14,013,361 | +0.32(+1.54%) |
Dec 05, 2017 | 20.30 | 20.93 | 20.30 | 20.77 | 10,639,524 | +0.37(+1.81%) |
Dec 04, 2017 | 20.85 | 20.94 | 20.23 | 20.40 | 11,633,403 | -0.31(-1.50%) |
Dec 01, 2017 | 20.52 | 20.98 | 20.27 | 20.71 | 15,270,829 | +0.13(+0.63%) |
Nov 30, 2017 | 21.01 | 21.12 | 20.51 | 20.58 | 14,678,896 | -0.21(-1.01%) |
Nov 29, 2017 | 21.82 | 22.10 | 20.52 | 20.79 | 23,652,382 | -1.04(-4.76%) |
Nov 28, 2017 | 21.85 | 22.14 | 21.56 | 21.83 | 13,842,437 | +0.01(+0.05%) |
Nov 27, 2017 | 22.36 | 22.40 | 21.70 | 21.82 | 19,660,960 | -0.60(-2.68%) |
Nov 24, 2017 | 22.40 | 22.48 | 22.17 | 22.42 | 7,584,013 | +0.15(+0.67%) |
Nov 22, 2017 | 21.90 | 22.40 | 21.80 | 22.27 | 21,161,824 | +0.39(+1.78%) |
Nov 21, 2017 | 21.20 | 21.91 | 21.15 | 21.88 | 18,300,604 | +0.75(+3.55%) |
Nov 20, 2017 | 20.78 | 21.26 | 20.70 | 21.13 | 16,795,882 | +0.37(+1.78%) |
Nov 17, 2017 | 20.26 | 20.79 | 20.25 | 20.76 | 12,846,968 | +0.40(+1.96%) |
Nov 16, 2017 | 20.06 | 20.49 | 19.98 | 20.36 | 12,960,196 | +0.45(+2.26%) |
Nov 15, 2017 | 19.82 | 20.33 | 19.73 | 19.91 | 11,187,181 | -0.14(-0.70%) |
Nov 14, 2017 | 20.17 | 20.45 | 19.88 | 20.05 | 11,915,243 | -0.12(-0.59%) |
Nov 13, 2017 | 20.16 | 20.30 | 19.93 | 20.17 | 11,803,738 | -0.15(-0.74%) |
Nov 10, 2017 | 19.79 | 20.57 | 19.74 | 20.32 | 16,293,315 | +0.42(+2.11%) |
Nov 09, 2017 | 19.40 | 20.24 | 19.36 | 19.90 | 20,256,176 | +0.31(+1.58%) |
Nov 08, 2017 | 19.70 | 19.98 | 19.37 | 19.59 | 16,282,413 | -0.07(-0.36%) |
Nov 07, 2017 | 19.55 | 20.18 | 19.51 | 19.66 | 22,211,184 | +0.27(+1.39%) |
Nov 06, 2017 | 19.78 | 19.85 | 19.26 | 19.39 | 25,558,806 | -0.51(-2.56%) |
Nov 03, 2017 | 19.87 | 20.24 | 19.52 | 19.90 | 22,259,550 | +0.19(+0.96%) |
Nov 02, 2017 | 20.50 | 20.63 | 19.64 | 19.71 | 24,458,420 | -0.90(-4.37%) |