Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.05 | 22.16 | 21.23 | 21.31 | 99,140 | -0.64(-2.92%) |
Jan 30, 2018 | 21.99 | 22.18 | 21.82 | 21.95 | 62,447 | -0.11(-0.50%) |
Jan 29, 2018 | 22.10 | 22.27 | 21.95 | 22.06 | 36,755 | -0.13(-0.59%) |
Jan 26, 2018 | 22.18 | 22.24 | 21.91 | 22.19 | 50,351 | +0.11(+0.50%) |
Jan 25, 2018 | 22.20 | 22.20 | 21.86 | 22.08 | 54,647 | -0.09(-0.41%) |
Jan 24, 2018 | 22.57 | 22.80 | 22.07 | 22.17 | 55,327 | -0.32(-1.42%) |
Jan 23, 2018 | 22.40 | 22.63 | 22.36 | 22.49 | 51,922 | +0.00(+0.00%) |
Jan 22, 2018 | 22.50 | 22.58 | 22.40 | 22.49 | 110,011 | +0.00(+0.00%) |
Jan 19, 2018 | 22.41 | 22.93 | 22.24 | 22.49 | 237,448 | +0.09(+0.40%) |
Jan 18, 2018 | 22.16 | 22.58 | 21.90 | 22.40 | 98,225 | -0.18(-0.80%) |
Jan 17, 2018 | 22.53 | 22.77 | 22.39 | 22.58 | 50,031 | +0.15(+0.67%) |
Jan 16, 2018 | 22.86 | 22.97 | 22.26 | 22.43 | 44,399 | -0.26(-1.15%) |
Jan 12, 2018 | 22.69 | 22.69 | 22.69 | 0 | +0.03(+0.13%) | |
Jan 11, 2018 | 22.53 | 22.86 | 22.30 | 22.66 | 76,670 | +0.18(+0.80%) |
Jan 10, 2018 | 22.38 | 22.48 | 33,591 | -0.23(-1.01%) | ||
Jan 09, 2018 | 22.83 | 22.98 | 22.66 | 22.71 | 28,206 | -0.14(-0.61%) |
Jan 08, 2018 | 22.91 | 22.97 | 22.39 | 22.85 | 22,740 | -0.11(-0.48%) |
Jan 05, 2018 | 23.01 | 23.02 | 22.79 | 22.96 | 37,981 | +0.04(+0.17%) |
Jan 04, 2018 | 23.05 | 23.18 | 22.82 | 22.92 | 30,236 | -0.01(-0.04%) |
Jan 03, 2018 | 23.57 | 23.66 | 22.81 | 22.93 | 61,555 | -0.69(-2.92%) |
Jan 02, 2018 | 23.48 | 23.83 | 23.48 | 23.62 | 62,531 | +0.15(+0.64%) |
Dec 29, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.43(+1.87%) | |
Dec 28, 2017 | 22.87 | 23.10 | 22.74 | 23.04 | 57,941 | +0.12(+0.52%) |
Dec 27, 2017 | 22.37 | 23.21 | 22.34 | 22.92 | 66,682 | +0.63(+2.83%) |
Dec 26, 2017 | 22.19 | 22.32 | 22.09 | 22.29 | 36,401 | +0.08(+0.36%) |
Dec 22, 2017 | 22.35 | 22.35 | 22.10 | 22.21 | 44,065 | -0.04(-0.18%) |
Dec 21, 2017 | 22.26 | 22.31 | 22.11 | 22.25 | 54,880 | +0.08(+0.36%) |
Dec 20, 2017 | 22.43 | 22.54 | 21.93 | 22.17 | 60,446 | -0.19(-0.85%) |
Dec 19, 2017 | 22.95 | 23.00 | 22.23 | 22.36 | 49,557 | -0.56(-2.44%) |
Dec 18, 2017 | 22.92 | 23.16 | 22.61 | 22.92 | 50,065 | +0.26(+1.15%) |
Dec 15, 2017 | 22.30 | 22.87 | 22.30 | 22.66 | 129,337 | +0.41(+1.84%) |
Dec 14, 2017 | 22.76 | 22.78 | 22.17 | 22.25 | 43,587 | -0.56(-2.46%) |
Dec 13, 2017 | 22.26 | 22.83 | 22.26 | 22.81 | 69,386 | +0.56(+2.52%) |
Dec 12, 2017 | 22.31 | 22.52 | 22.19 | 22.25 | 26,173 | -0.06(-0.27%) |
Dec 11, 2017 | 22.51 | 22.59 | 22.22 | 22.31 | 33,696 | -0.16(-0.71%) |
Dec 08, 2017 | 22.51 | 22.84 | 22.37 | 22.47 | 22,160 | +0.00(+0.00%) |
Dec 07, 2017 | 21.84 | 22.83 | 21.84 | 89,113 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.65 | 22.73 | 22.43 | 22.49 | 75,451 | -0.23(-1.01%) |
Dec 05, 2017 | 23.00 | 23.00 | 22.48 | 22.72 | 90,274 | -0.21(-0.92%) |
Dec 04, 2017 | 23.02 | 23.25 | 22.87 | 22.93 | 61,278 | +0.11(+0.48%) |
Dec 01, 2017 | 22.86 | 22.90 | 22.38 | 22.82 | 63,326 | -0.13(-0.57%) |
Nov 30, 2017 | 23.19 | 23.25 | 22.75 | 22.95 | 56,574 | -0.20(-0.86%) |
Nov 29, 2017 | 23.17 | 23.44 | 22.86 | 23.15 | 52,557 | -0.02(-0.09%) |
Nov 28, 2017 | 22.77 | 23.21 | 22.57 | 23.17 | 50,560 | +0.42(+1.85%) |
Nov 27, 2017 | 22.78 | 22.99 | 22.64 | 22.75 | 46,962 | -0.05(-0.22%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.58 | 22.80 | 27,811 | -0.15(-0.65%) |
Nov 22, 2017 | 22.89 | 23.25 | 22.78 | 22.95 | 75,324 | +0.10(+0.44%) |
Nov 21, 2017 | 22.52 | 22.92 | 22.20 | 22.85 | 65,154 | +0.33(+1.47%) |
Nov 20, 2017 | 21.25 | 22.57 | 21.24 | 22.52 | 65,797 | +1.19(+5.58%) |
Nov 17, 2017 | 21.12 | 21.36 | 20.98 | 21.33 | 56,006 | +0.08(+0.38%) |
Nov 16, 2017 | 21.24 | 21.43 | 21.21 | 21.25 | 64,642 | +0.06(+0.28%) |
Nov 15, 2017 | 21.22 | 21.33 | 21.12 | 21.19 | 54,740 | -0.18(-0.84%) |
Nov 14, 2017 | 21.85 | 21.85 | 21.34 | 21.37 | 42,546 | -0.55(-2.51%) |
Nov 13, 2017 | 22.22 | 22.22 | 21.88 | 21.92 | 33,136 | -0.45(-2.01%) |
Nov 10, 2017 | 22.41 | 22.52 | 22.11 | 22.37 | 41,824 | +0.10(+0.45%) |
Nov 09, 2017 | 22.68 | 22.70 | 21.98 | 22.27 | 36,003 | -0.58(-2.54%) |
Nov 08, 2017 | 22.56 | 22.87 | 21.81 | 22.85 | 77,567 | +0.32(+1.42%) |
Nov 07, 2017 | 21.91 | 23.30 | 21.50 | 22.53 | 106,885 | +1.11(+5.18%) |
Nov 06, 2017 | 21.25 | 21.55 | 21.15 | 21.42 | 204,198 | +0.28(+1.32%) |
Nov 03, 2017 | 21.26 | 21.42 | 21.01 | 21.14 | 59,056 | -0.06(-0.28%) |
Nov 02, 2017 | 21.14 | 21.46 | 21.03 | 21.20 | 86,990 | +0.01(+0.05%) |