Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.51 | 22.04 | 21.34 | 21.40 | 759,416 | +0.11(+0.53%) |
Jan 30, 2018 | 21.66 | 21.70 | 21.45 | 21.29 | 370,619 | -0.58(-2.67%) |
Jan 29, 2018 | 22.00 | 22.18 | 21.82 | 21.87 | 286,575 | -0.17(-0.77%) |
Jan 26, 2018 | 21.99 | 22.27 | 21.67 | 22.04 | 486,451 | +0.12(+0.56%) |
Jan 25, 2018 | 22.40 | 22.40 | 21.56 | 21.92 | 490,024 | -0.37(-1.65%) |
Jan 24, 2018 | 22.07 | 22.43 | 21.90 | 22.29 | 1,262,969 | +0.22(+0.98%) |
Jan 23, 2018 | 22.25 | 22.25 | 21.89 | 22.07 | 343,514 | -0.18(-0.81%) |
Jan 22, 2018 | 22.17 | 22.34 | 21.92 | 22.25 | 325,387 | +0.03(+0.13%) |
Jan 19, 2018 | 21.87 | 22.22 | 21.71 | 22.22 | 358,687 | +0.34(+1.55%) |
Jan 18, 2018 | 21.56 | 21.98 | 21.56 | 21.88 | 284,959 | +0.40(+1.84%) |
Jan 17, 2018 | 21.63 | 21.85 | 21.34 | 21.49 | 466,838 | -0.09(-0.44%) |
Jan 16, 2018 | 21.89 | 21.89 | 21.46 | 21.58 | 387,675 | -0.21(-0.95%) |
Jan 12, 2018 | 21.79 | 21.79 | 21.79 | 0 | -0.46(-2.08%) | |
Jan 11, 2018 | 21.87 | 22.28 | 21.82 | 22.25 | 540,309 | +0.48(+2.21%) |
Jan 10, 2018 | 22.09 | 22.25 | 21.67 | 21.77 | 1,018,675 | -0.36(-1.62%) |
Jan 09, 2018 | 22.36 | 22.53 | 21.95 | 22.13 | 673,989 | -0.23(-1.01%) |
Jan 08, 2018 | 21.91 | 22.51 | 21.76 | 22.35 | 943,189 | +0.45(+2.07%) |
Jan 05, 2018 | 22.00 | 22.24 | 21.74 | 21.90 | 205,236 | -0.08(-0.39%) |
Jan 04, 2018 | 22.22 | 22.52 | 21.92 | 21.99 | 271,436 | -0.23(-1.02%) |
Jan 03, 2018 | 22.21 | 22.31 | 22.08 | 22.21 | 493,160 | -0.08(-0.38%) |
Jan 02, 2018 | 22.19 | 22.32 | 22.15 | 22.30 | 310,439 | +0.28(+1.29%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.10(-0.47%) | |
Dec 28, 2017 | 22.15 | 22.15 | 21.93 | 22.12 | 208,026 | -0.08(-0.34%) |
Dec 27, 2017 | 22.07 | 22.22 | 21.93 | 22.19 | 207,667 | +0.15(+0.68%) |
Dec 26, 2017 | 22.17 | 22.35 | 21.87 | 22.04 | 274,566 | -0.13(-0.60%) |
Dec 22, 2017 | 21.71 | 22.21 | 21.50 | 22.17 | 514,231 | +0.45(+2.08%) |
Dec 21, 2017 | 21.75 | 21.84 | 21.53 | 21.72 | 535,596 | +0.05(+0.22%) |
Dec 20, 2017 | 21.69 | 21.87 | 21.56 | 21.67 | 225,431 | +0.10(+0.48%) |
Dec 19, 2017 | 21.38 | 21.68 | 21.25 | 21.57 | 333,725 | +0.09(+0.44%) |
Dec 18, 2017 | 21.59 | 21.59 | 21.34 | 21.48 | 312,442 | +0.05(+0.22%) |
Dec 15, 2017 | 21.07 | 21.55 | 21.07 | 21.43 | 897,367 | +0.36(+1.70%) |
Dec 14, 2017 | 21.45 | 21.45 | 20.96 | 21.07 | 310,724 | -0.31(-1.46%) |
Dec 13, 2017 | 21.18 | 21.51 | 21.12 | 21.38 | 542,422 | +0.26(+1.25%) |
Dec 12, 2017 | 21.15 | 21.28 | 21.03 | 21.12 | 255,718 | +0.04(+0.18%) |
Dec 11, 2017 | 21.43 | 21.50 | 21.03 | 21.08 | 194,723 | -0.41(-1.89%) |
Dec 08, 2017 | 21.77 | 21.77 | 21.34 | 21.49 | 409,231 | -0.14(-0.65%) |
Dec 07, 2017 | 21.28 | 21.65 | 21.26 | 21.63 | 373,901 | +0.33(+1.55%) |
Dec 06, 2017 | 21.03 | 21.50 | 20.94 | 21.30 | 518,364 | +0.29(+1.39%) |
Dec 05, 2017 | 21.31 | 21.39 | 20.79 | 21.01 | 393,480 | -0.33(-1.55%) |
Dec 04, 2017 | 21.78 | 21.95 | 21.18 | 21.34 | 611,857 | -0.22(-1.01%) |
Dec 01, 2017 | 21.52 | 21.79 | 21.43 | 21.55 | 448,204 | +0.03(+0.13%) |
Nov 30, 2017 | 21.38 | 21.70 | 21.20 | 21.52 | 468,330 | +0.24(+1.11%) |
Nov 29, 2017 | 20.80 | 21.31 | 20.72 | 21.29 | 389,905 | +0.49(+2.36%) |
Nov 28, 2017 | 20.17 | 20.83 | 20.06 | 20.80 | 484,407 | +0.73(+3.66%) |
Nov 27, 2017 | 20.04 | 20.12 | 19.87 | 20.06 | 563,231 | +0.04(+0.19%) |
Nov 24, 2017 | 20.04 | 20.13 | 19.92 | 20.03 | 127,590 | +0.05(+0.24%) |
Nov 22, 2017 | 20.16 | 20.32 | 19.96 | 19.98 | 724,581 | -0.13(-0.66%) |
Nov 21, 2017 | 19.63 | 20.13 | 19.50 | 20.11 | 508,918 | +0.57(+2.94%) |
Nov 20, 2017 | 19.41 | 19.67 | 19.22 | 19.54 | 317,481 | +0.16(+0.83%) |
Nov 17, 2017 | 19.62 | 19.77 | 19.24 | 19.38 | 516,189 | -0.21(-1.06%) |
Nov 16, 2017 | 19.52 | 19.86 | 19.50 | 19.58 | 597,359 | +0.17(+0.87%) |
Nov 15, 2017 | 19.94 | 20.00 | 19.17 | 19.41 | 589,018 | -0.60(-3.01%) |
Nov 14, 2017 | 20.03 | 20.08 | 19.81 | 20.02 | 424,006 | +0.00(+0.00%) |
Nov 13, 2017 | 19.85 | 20.03 | 19.58 | 20.02 | 662,618 | +0.02(+0.09%) |
Nov 10, 2017 | 20.08 | 20.16 | 19.74 | 20.00 | 546,196 | -0.14(-0.70%) |
Nov 09, 2017 | 20.17 | 20.29 | 19.90 | 20.14 | 673,439 | -0.15(-0.74%) |
Nov 08, 2017 | 20.00 | 20.34 | 19.42 | 20.29 | 623,123 | +0.25(+1.27%) |
Nov 07, 2017 | 19.89 | 20.22 | 19.66 | 20.04 | 749,614 | +0.14(+0.71%) |
Nov 06, 2017 | 19.96 | 20.04 | 19.78 | 19.89 | 313,261 | -0.06(-0.28%) |
Nov 03, 2017 | 20.38 | 20.38 | 19.84 | 19.95 | 450,099 | -0.27(-1.35%) |
Nov 02, 2017 | 19.82 | 20.26 | 19.47 | 20.22 | 521,577 | +0.40(+2.00%) |