Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.93 | 22.11 | 21.57 | 21.89 | 45,698 | +0.00(+0.00%) |
Jan 30, 2018 | 21.66 | 21.66 | 21.43 | 21.89 | 63,288 | +0.01(+0.04%) |
Jan 29, 2018 | 22.23 | 22.31 | 21.72 | 21.88 | 42,799 | -0.34(-1.53%) |
Jan 26, 2018 | 22.39 | 22.51 | 21.92 | 22.23 | 41,434 | -0.21(-0.95%) |
Jan 25, 2018 | 22.17 | 22.62 | 22.16 | 22.44 | 33,076 | +0.12(+0.53%) |
Jan 24, 2018 | 22.34 | 22.74 | 22.17 | 22.32 | 44,310 | +0.09(+0.42%) |
Jan 23, 2018 | 22.48 | 22.81 | 21.98 | 22.23 | 57,908 | -0.23(-1.02%) |
Jan 22, 2018 | 22.28 | 22.54 | 22.08 | 22.46 | 91,809 | +0.30(+1.34%) |
Jan 19, 2018 | 21.94 | 22.44 | 21.71 | 22.16 | 29,071 | +0.31(+1.40%) |
Jan 18, 2018 | 21.49 | 22.36 | 21.49 | 21.85 | 13,052 | -0.09(-0.43%) |
Jan 17, 2018 | 22.28 | 22.72 | 21.34 | 21.94 | 65,281 | -0.36(-1.60%) |
Jan 16, 2018 | 22.97 | 23.39 | 22.19 | 22.30 | 62,933 | -0.49(-2.17%) |
Jan 12, 2018 | 22.80 | 22.80 | 22.80 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.54 | 23.28 | 21.71 | 22.05 | 50,873 | -0.39(-1.75%) |
Jan 10, 2018 | 22.13 | 23.66 | 21.48 | 22.45 | 75,821 | +0.14(+0.65%) |
Jan 09, 2018 | 22.18 | 22.55 | 21.62 | 22.30 | 25,344 | +0.22(+1.00%) |
Jan 08, 2018 | 21.65 | 22.52 | 21.13 | 22.08 | 37,432 | +0.42(+1.93%) |
Jan 05, 2018 | 22.16 | 22.40 | 21.44 | 21.66 | 14,743 | -0.30(-1.36%) |
Jan 04, 2018 | 21.31 | 22.25 | 21.31 | 21.96 | 43,728 | +0.73(+3.45%) |
Jan 03, 2018 | 22.31 | 23.80 | 21.12 | 21.23 | 57,539 | -1.04(-4.67%) |
Jan 02, 2018 | 21.83 | 22.44 | 21.82 | 22.27 | 23,834 | +0.39(+1.79%) |
Dec 29, 2017 | 21.88 | 21.88 | 21.88 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 21.89 | 22.43 | 21.74 | 22.16 | 12,574 | +0.30(+1.36%) |
Dec 27, 2017 | 22.10 | 22.42 | 21.67 | 21.86 | 41,041 | -0.26(-1.16%) |
Dec 26, 2017 | 21.94 | 22.52 | 21.74 | 22.11 | 36,555 | +0.05(+0.23%) |
Dec 22, 2017 | 21.97 | 22.13 | 21.72 | 22.06 | 19,677 | +0.09(+0.43%) |
Dec 21, 2017 | 21.41 | 22.41 | 21.41 | 21.97 | 48,440 | +0.45(+2.10%) |
Dec 20, 2017 | 22.17 | 22.58 | 21.32 | 21.52 | 44,586 | -0.54(-2.43%) |
Dec 19, 2017 | 22.19 | 22.61 | 21.83 | 22.05 | 37,160 | -0.20(-0.92%) |
Dec 18, 2017 | 22.72 | 22.95 | 21.78 | 22.26 | 57,409 | -0.31(-1.36%) |
Dec 15, 2017 | 21.21 | 22.63 | 20.99 | 22.57 | 579,987 | +1.30(+6.13%) |
Dec 14, 2017 | 22.53 | 22.79 | 21.16 | 21.26 | 175,954 | -1.42(-6.27%) |
Dec 13, 2017 | 23.01 | 23.36 | 21.97 | 22.69 | 137,415 | +0.13(+0.57%) |
Dec 12, 2017 | 22.36 | 23.03 | 21.78 | 22.56 | 92,481 | +0.37(+1.65%) |
Dec 11, 2017 | 22.83 | 22.83 | 21.98 | 22.19 | 74,690 | -0.64(-2.80%) |
Dec 08, 2017 | 22.94 | 23.09 | 22.32 | 22.83 | 43,044 | +0.00(+0.00%) |
Dec 07, 2017 | 23.24 | 23.33 | 22.86 | 63,389 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.89 | 23.93 | 22.70 | 23.05 | 65,025 | -0.07(-0.29%) |
Dec 05, 2017 | 23.06 | 23.50 | 22.23 | 23.12 | 70,164 | +0.03(+0.11%) |
Dec 04, 2017 | 24.33 | 24.62 | 22.99 | 23.09 | 61,333 | -1.01(-4.20%) |
Dec 01, 2017 | 23.78 | 24.44 | 23.47 | 24.11 | 58,484 | -0.23(-0.94%) |
Nov 30, 2017 | 23.44 | 24.94 | 23.03 | 24.34 | 107,960 | +0.78(+3.31%) |
Nov 29, 2017 | 21.98 | 23.59 | 21.57 | 23.56 | 58,150 | +1.82(+8.36%) |
Nov 28, 2017 | 21.69 | 22.39 | 20.85 | 21.74 | 92,552 | -0.13(-0.58%) |
Nov 27, 2017 | 23.63 | 23.98 | 21.61 | 21.87 | 109,729 | -1.81(-7.64%) |
Nov 24, 2017 | 25.49 | 25.99 | 23.00 | 23.68 | 36,919 | -1.89(-7.40%) |
Nov 22, 2017 | 26.60 | 26.75 | 25.11 | 25.57 | 35,868 | -1.04(-3.92%) |
Nov 21, 2017 | 27.14 | 27.90 | 26.36 | 26.61 | 40,609 | -0.46(-1.69%) |
Nov 20, 2017 | 27.05 | 27.55 | 27.00 | 27.07 | 27,618 | +0.04(+0.16%) |
Nov 17, 2017 | 27.58 | 27.89 | 25.77 | 27.03 | 72,384 | -0.72(-2.60%) |
Nov 16, 2017 | 27.97 | 28.23 | 27.58 | 27.75 | 32,825 | -0.13(-0.46%) |
Nov 15, 2017 | 27.34 | 27.88 | 27.21 | 27.88 | 46,076 | +0.39(+1.42%) |
Nov 14, 2017 | 26.97 | 27.72 | 26.94 | 27.49 | 24,485 | +0.42(+1.57%) |
Nov 13, 2017 | 26.33 | 27.55 | 26.20 | 27.06 | 69,588 | +0.92(+3.51%) |
Nov 10, 2017 | 25.61 | 26.38 | 25.56 | 26.15 | 29,751 | +0.25(+0.98%) |
Nov 09, 2017 | 26.61 | 26.61 | 25.47 | 25.89 | 35,745 | -1.14(-4.21%) |
Nov 08, 2017 | 27.08 | 27.19 | 26.81 | 27.03 | 31,180 | -0.21(-0.78%) |
Nov 07, 2017 | 27.82 | 27.82 | 26.43 | 27.24 | 47,127 | -0.58(-2.08%) |
Nov 06, 2017 | 30.48 | 30.48 | 25.92 | 27.82 | 51,042 | -2.95(-9.60%) |
Nov 03, 2017 | 31.66 | 31.69 | 30.42 | 30.77 | 59,288 | -0.84(-2.66%) |
Nov 02, 2017 | 31.92 | 32.48 | 31.28 | 31.61 | 51,398 | -1.15(-3.50%) |