Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.03 | 21.40 | 21.03 | 21.06 | 21,036 | -0.17(-0.82%) |
Jan 30, 2018 | 21.29 | 21.49 | 21.00 | 21.23 | 19,565 | -0.23(-1.07%) |
Jan 29, 2018 | 21.67 | 21.78 | 21.45 | 21.46 | 25,160 | -0.13(-0.62%) |
Jan 26, 2018 | 21.60 | 21.72 | 21.51 | 21.59 | 8,665 | +0.02(+0.11%) |
Jan 25, 2018 | 21.51 | 21.77 | 21.31 | 21.57 | 14,174 | +0.00(+0.00%) |
Jan 24, 2018 | 21.63 | 21.78 | 21.24 | 21.57 | 5,465 | -0.03(-0.15%) |
Jan 23, 2018 | 21.79 | 21.79 | 21.40 | 21.60 | 13,281 | -0.32(-1.48%) |
Jan 22, 2018 | 21.64 | 21.95 | 21.49 | 21.93 | 16,732 | +0.29(+1.32%) |
Jan 19, 2018 | 21.05 | 21.67 | 21.00 | 21.64 | 19,946 | +0.63(+2.98%) |
Jan 18, 2018 | 21.09 | 21.14 | 20.60 | 21.02 | 15,378 | +0.11(+0.53%) |
Jan 17, 2018 | 20.86 | 21.11 | 20.67 | 20.91 | 14,038 | +0.10(+0.50%) |
Jan 16, 2018 | 21.08 | 21.18 | 20.62 | 20.80 | 21,999 | -0.20(-0.94%) |
Jan 12, 2018 | 21.00 | 21.00 | 21.00 | 0 | +0.27(+1.30%) | |
Jan 11, 2018 | 20.54 | 20.83 | 20.47 | 20.73 | 14,626 | +0.32(+1.59%) |
Jan 10, 2018 | 20.45 | 20.45 | 20.33 | 20.41 | 12,025 | +0.01(+0.04%) |
Jan 09, 2018 | 20.56 | 20.87 | 20.40 | 20.40 | 35,799 | -0.16(-0.77%) |
Jan 08, 2018 | 20.88 | 20.88 | 20.54 | 20.56 | 19,846 | -0.26(-1.26%) |
Jan 05, 2018 | 20.60 | 20.88 | 20.46 | 20.82 | 12,129 | +0.21(+1.04%) |
Jan 04, 2018 | 20.52 | 20.60 | 20.29 | 20.60 | 30,949 | +0.12(+0.58%) |
Jan 03, 2018 | 20.30 | 20.52 | 20.24 | 20.49 | 14,350 | +0.04(+0.19%) |
Jan 02, 2018 | 19.97 | 20.45 | 19.97 | 20.45 | 21,231 | +0.55(+2.75%) |
Dec 29, 2017 | 19.90 | 19.90 | 19.90 | 0 | -0.32(-1.61%) | |
Dec 28, 2017 | 20.40 | 20.41 | 20.14 | 20.22 | 26,913 | -0.17(-0.85%) |
Dec 27, 2017 | 20.02 | 20.40 | 20.02 | 20.40 | 16,678 | +0.37(+1.86%) |
Dec 26, 2017 | 20.07 | 20.33 | 19.76 | 20.03 | 31,950 | -0.06(-0.32%) |
Dec 22, 2017 | 20.06 | 20.24 | 19.81 | 20.09 | 13,746 | +0.13(+0.64%) |
Dec 21, 2017 | 19.81 | 20.13 | 19.65 | 19.96 | 19,776 | +0.15(+0.76%) |
Dec 20, 2017 | 19.53 | 20.10 | 19.43 | 19.81 | 36,667 | +0.27(+1.38%) |
Dec 19, 2017 | 19.89 | 19.89 | 19.47 | 19.54 | 47,627 | -0.59(-2.95%) |
Dec 18, 2017 | 20.16 | 20.33 | 20.07 | 20.14 | 24,184 | +0.08(+0.39%) |
Dec 15, 2017 | 20.15 | 20.32 | 20.06 | 20.06 | 24,797 | -0.14(-0.71%) |
Dec 14, 2017 | 20.19 | 20.21 | 19.98 | 20.20 | 20,451 | +0.02(+0.08%) |
Dec 13, 2017 | 19.99 | 20.50 | 19.99 | 20.18 | 32,477 | +0.09(+0.43%) |
Dec 12, 2017 | 20.29 | 20.41 | 19.98 | 20.10 | 12,127 | -0.19(-0.94%) |
Dec 11, 2017 | 19.99 | 20.35 | 19.89 | 20.29 | 55,080 | +0.28(+1.39%) |
Dec 08, 2017 | 20.31 | 20.31 | 19.98 | 20.01 | 5,980 | -0.51(-2.47%) |
Dec 07, 2017 | 20.31 | 20.52 | 19.95 | 20.52 | 10,791 | +0.10(+0.47%) |
Dec 06, 2017 | 20.36 | 20.49 | 20.22 | 20.42 | 8,339 | +0.09(+0.43%) |
Dec 05, 2017 | 20.59 | 20.59 | 20.29 | 20.33 | 10,275 | -0.47(-2.25%) |
Dec 04, 2017 | 20.84 | 20.84 | 20.46 | 20.80 | 14,742 | +0.06(+0.31%) |
Dec 01, 2017 | 20.60 | 20.81 | 20.45 | 20.74 | 36,425 | +0.13(+0.65%) |
Nov 30, 2017 | 20.47 | 20.60 | 20.20 | 20.60 | 33,233 | +0.13(+0.66%) |
Nov 29, 2017 | 20.36 | 20.52 | 20.33 | 20.47 | 13,194 | +0.17(+0.82%) |
Nov 28, 2017 | 20.17 | 20.52 | 20.07 | 20.30 | 25,175 | +0.15(+0.75%) |
Nov 27, 2017 | 19.98 | 20.21 | 19.80 | 20.15 | 22,398 | +0.13(+0.67%) |
Nov 24, 2017 | 20.12 | 20.19 | 19.78 | 20.02 | 12,453 | -0.19(-0.94%) |
Nov 22, 2017 | 20.22 | 20.47 | 19.78 | 20.21 | 8,676 | +0.00(+0.00%) |
Nov 21, 2017 | 20.28 | 20.52 | 20.21 | 20.21 | 20,811 | +0.01(+0.04%) |
Nov 20, 2017 | 20.04 | 20.21 | 20.01 | 20.20 | 18,856 | +0.36(+1.80%) |
Nov 17, 2017 | 19.63 | 20.14 | 19.61 | 19.84 | 16,153 | +0.17(+0.89%) |
Nov 16, 2017 | 19.42 | 19.68 | 19.40 | 19.67 | 21,537 | +0.29(+1.51%) |
Nov 15, 2017 | 19.25 | 19.62 | 19.02 | 19.38 | 18,254 | +0.04(+0.21%) |
Nov 14, 2017 | 19.22 | 19.36 | 18.96 | 19.34 | 23,863 | +0.07(+0.37%) |
Nov 13, 2017 | 19.53 | 19.53 | 19.23 | 19.26 | 16,195 | -0.30(-1.54%) |
Nov 10, 2017 | 19.30 | 19.65 | 19.10 | 19.57 | 16,722 | +0.17(+0.86%) |
Nov 09, 2017 | 19.42 | 19.43 | 19.15 | 19.40 | 11,033 | -0.17(-0.85%) |
Nov 08, 2017 | 19.20 | 19.57 | 19.06 | 19.57 | 20,301 | +0.42(+2.19%) |
Nov 07, 2017 | 19.30 | 19.42 | 19.04 | 19.15 | 44,201 | -0.55(-2.78%) |
Nov 06, 2017 | 19.68 | 19.69 | 19.04 | 19.69 | 23,356 | +0.25(+1.26%) |
Nov 03, 2017 | 19.71 | 19.71 | 19.15 | 19.45 | 17,580 | -0.31(-1.58%) |
Nov 02, 2017 | 19.67 | 20.14 | 19.42 | 19.76 | 26,077 | +0.15(+0.79%) |