Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.93 | 22.98 | 22.87 | 22.93 | 13,885 | +0.20(+0.90%) |
Jan 30, 2018 | 22.88 | 22.68 | 22.73 | 12,858 | -0.15(-0.68%) | |
Jan 29, 2018 | 22.76 | 22.88 | 22.76 | 22.88 | 6,335 | -0.11(-0.48%) |
Jan 26, 2018 | 22.95 | 23.04 | 22.87 | 22.99 | 5,229 | +0.06(+0.26%) |
Jan 25, 2018 | 23.17 | 23.17 | 22.87 | 22.93 | 13,092 | -0.28(-1.21%) |
Jan 24, 2018 | 23.26 | 23.26 | 23.17 | 23.21 | 10,065 | +0.01(+0.05%) |
Jan 23, 2018 | 23.22 | 23.24 | 23.16 | 23.20 | 6,432 | +0.03(+0.13%) |
Jan 22, 2018 | 23.16 | 23.21 | 23.14 | 23.17 | 3,415 | +0.02(+0.08%) |
Jan 19, 2018 | 23.14 | 23.15 | 22.94 | 23.15 | 3,601 | -0.14(-0.60%) |
Jan 18, 2018 | 23.39 | 23.39 | 23.25 | 23.29 | 5,978 | -0.26(-1.08%) |
Jan 17, 2018 | 23.61 | 23.65 | 23.55 | 23.55 | 7,327 | +0.16(+0.66%) |
Jan 16, 2018 | 23.39 | 23.45 | 23.39 | 23.39 | 16,881 | +0.25(+1.08%) |
Jan 12, 2018 | 23.14 | 23.14 | 23.14 | 0 | -0.09(-0.39%) | |
Jan 11, 2018 | 23.11 | 23.27 | 23.08 | 23.23 | 14,497 | -0.14(-0.62%) |
Jan 10, 2018 | 23.41 | 23.32 | 23.38 | 3,373 | -0.05(-0.19%) | |
Jan 09, 2018 | 23.34 | 23.69 | 23.31 | 23.42 | 4,422 | -0.07(-0.32%) |
Jan 08, 2018 | 23.55 | 23.55 | 23.43 | 23.50 | 5,121 | -0.34(-1.45%) |
Jan 05, 2018 | 23.77 | 23.84 | 23.69 | 23.84 | 4,433 | +0.19(+0.80%) |
Jan 04, 2018 | 23.62 | 23.84 | 23.58 | 23.65 | 11,022 | +0.76(+3.32%) |
Jan 03, 2018 | 22.89 | 22.91 | 22.82 | 22.89 | 13,020 | -0.17(-0.74%) |
Jan 02, 2018 | 23.06 | 22.64 | 23.06 | 2,364 | +0.42(+1.85%) | |
Dec 29, 2017 | 22.64 | 22.64 | 22.64 | 0 | -0.14(-0.61%) | |
Dec 28, 2017 | 22.69 | 22.86 | 22.61 | 22.78 | 3,681 | +0.12(+0.53%) |
Dec 27, 2017 | 22.63 | 22.94 | 22.62 | 22.66 | 2,112 | -0.02(-0.09%) |
Dec 26, 2017 | 22.43 | 23.16 | 22.43 | 22.68 | 1,870 | -0.16(-0.72%) |
Dec 22, 2017 | 22.66 | 22.98 | 22.66 | 22.84 | 1,409 | -0.14(-0.63%) |
Dec 21, 2017 | 22.40 | 23.01 | 22.40 | 22.99 | 5,688 | +0.83(+3.76%) |
Dec 20, 2017 | 22.25 | 22.25 | 22.14 | 22.16 | 3,694 | +0.05(+0.25%) |
Dec 19, 2017 | 22.00 | 22.13 | 22.00 | 22.10 | 6,842 | +0.27(+1.24%) |
Dec 18, 2017 | 21.81 | 21.87 | 21.80 | 21.83 | 7,679 | +0.30(+1.39%) |
Dec 15, 2017 | 21.60 | 21.90 | 21.51 | 21.53 | 13,837 | +0.20(+0.91%) |
Dec 14, 2017 | 21.32 | 21.40 | 21.17 | 21.34 | 3,030 | +0.11(+0.52%) |
Dec 13, 2017 | 21.30 | 21.30 | 21.11 | 21.23 | 2,130 | -0.20(-0.91%) |
Dec 12, 2017 | 21.32 | 21.43 | 21.32 | 21.42 | 1,895 | -0.20(-0.95%) |
Dec 11, 2017 | 21.57 | 21.64 | 21.55 | 21.62 | 12,037 | -0.27(-1.21%) |
Dec 08, 2017 | 21.92 | 21.93 | 21.88 | 21.89 | 6,720 | +0.13(+0.60%) |
Dec 07, 2017 | 21.86 | 21.91 | 21.73 | 21.76 | 20,386 | -0.07(-0.32%) |
Dec 06, 2017 | 21.88 | 21.93 | 21.77 | 21.83 | 43,210 | -0.14(-0.64%) |
Dec 05, 2017 | 22.03 | 22.07 | 21.93 | 21.97 | 2,373 | +0.06(+0.27%) |
Dec 04, 2017 | 21.98 | 21.88 | 21.91 | 22,777 | +0.25(+1.18%) | |
Dec 01, 2017 | 21.59 | 21.74 | 21.56 | 21.66 | 21,685 | -0.36(-1.64%) |
Nov 30, 2017 | 22.07 | 22.11 | 22.01 | 22.02 | 19,247 | +0.16(+0.76%) |
Nov 29, 2017 | 21.81 | 21.85 | 21.81 | 21.85 | 2,554 | +0.16(+0.74%) |
Nov 28, 2017 | 21.66 | 21.70 | 21.63 | 21.69 | 2,526 | +0.20(+0.93%) |
Nov 27, 2017 | 21.65 | 21.65 | 21.45 | 21.49 | 5,112 | -0.24(-1.09%) |
Nov 24, 2017 | 21.74 | 21.74 | 21.73 | 21.73 | 825 | +0.12(+0.54%) |
Nov 22, 2017 | 21.65 | 21.66 | 21.50 | 21.61 | 5,688 | +0.16(+0.75%) |
Nov 21, 2017 | 21.51 | 21.51 | 21.41 | 21.45 | 11,545 | +0.09(+0.42%) |
Nov 20, 2017 | 21.38 | 21.38 | 21.28 | 21.36 | 4,250 | -0.03(-0.14%) |
Nov 17, 2017 | 21.36 | 21.43 | 21.36 | 21.39 | 2,176 | -0.18(-0.86%) |
Nov 16, 2017 | 21.55 | 21.58 | 21.46 | 21.57 | 3,214 | +0.29(+1.34%) |
Nov 15, 2017 | 21.34 | 21.34 | 21.29 | 21.29 | 8,917 | +0.16(+0.78%) |
Nov 14, 2017 | 21.01 | 21.50 | 21.01 | 21.12 | 4,450 | +0.14(+0.69%) |
Nov 13, 2017 | 20.91 | 20.98 | 20.91 | 20.98 | 9,337 | -0.14(-0.66%) |
Nov 10, 2017 | 21.07 | 21.13 | 21.02 | 21.12 | 3,409 | -0.13(-0.61%) |
Nov 09, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 2,974 | -0.04(-0.19%) |
Nov 08, 2017 | 21.20 | 21.31 | 21.19 | 21.29 | 7,344 | +0.05(+0.24%) |
Nov 07, 2017 | 21.46 | 21.55 | 20.88 | 21.24 | 8,076 | -0.34(-1.55%) |
Nov 06, 2017 | 21.49 | 22.04 | 21.44 | 21.57 | 16,587 | -0.28(-1.26%) |
Nov 03, 2017 | 21.82 | 21.92 | 21.82 | 21.85 | 2,364 | -0.44(-1.97%) |
Nov 02, 2017 | 22.15 | 22.29 | 22.15 | 22.29 | 4,340 | +0.13(+0.59%) |