Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.77 | 20.84 | 20.28 | 20.68 | 1,210,833 | -0.02(-0.10%) |
Jan 30, 2018 | 20.70 | 20.84 | 20.58 | 20.70 | 1,331,121 | -0.33(-1.57%) |
Jan 29, 2018 | 21.68 | 21.76 | 20.95 | 21.03 | 957,569 | -0.80(-3.66%) |
Jan 26, 2018 | 21.82 | 22.15 | 21.55 | 21.83 | 1,045,549 | +0.12(+0.55%) |
Jan 25, 2018 | 22.55 | 22.55 | 21.60 | 21.71 | 886,335 | -0.58(-2.60%) |
Jan 24, 2018 | 22.76 | 22.87 | 22.00 | 22.29 | 518,548 | -0.39(-1.72%) |
Jan 23, 2018 | 22.64 | 23.07 | 22.55 | 22.68 | 1,191,677 | +0.05(+0.22%) |
Jan 22, 2018 | 22.26 | 22.70 | 22.07 | 22.63 | 1,115,683 | +0.48(+2.17%) |
Jan 19, 2018 | 21.61 | 22.18 | 21.46 | 22.15 | 823,574 | +0.33(+1.51%) |
Jan 18, 2018 | 22.01 | 22.24 | 21.67 | 21.82 | 855,173 | -0.21(-0.95%) |
Jan 17, 2018 | 22.19 | 22.65 | 21.90 | 22.03 | 1,207,553 | -0.10(-0.45%) |
Jan 16, 2018 | 22.34 | 22.52 | 21.64 | 22.13 | 1,562,586 | -0.31(-1.38%) |
Jan 12, 2018 | 22.44 | 22.44 | 22.44 | 0 | -0.62(-2.69%) | |
Jan 11, 2018 | 22.78 | 23.40 | 22.47 | 23.06 | 976,579 | +0.51(+2.26%) |
Jan 10, 2018 | 23.02 | 23.06 | 22.36 | 22.55 | 1,773,743 | -0.42(-1.83%) |
Jan 09, 2018 | 23.47 | 23.47 | 22.14 | 22.97 | 1,995,558 | -0.48(-2.05%) |
Jan 08, 2018 | 23.08 | 23.54 | 22.89 | 23.45 | 2,339,595 | +0.30(+1.30%) |
Jan 05, 2018 | 22.93 | 23.19 | 22.51 | 23.15 | 1,527,566 | +0.11(+0.48%) |
Jan 04, 2018 | 22.38 | 23.18 | 22.08 | 23.04 | 2,925,973 | +0.51(+2.26%) |
Jan 03, 2018 | 21.79 | 22.72 | 21.55 | 22.53 | 1,603,847 | +0.85(+3.92%) |
Jan 02, 2018 | 21.16 | 21.82 | 21.06 | 21.68 | 1,262,167 | +0.54(+2.55%) |
Dec 29, 2017 | 21.14 | 21.14 | 21.14 | 0 | +0.31(+1.49%) | |
Dec 28, 2017 | 20.64 | 20.87 | 20.53 | 20.83 | 589,751 | +0.22(+1.07%) |
Dec 27, 2017 | 20.85 | 20.89 | 20.56 | 20.61 | 586,062 | -0.24(-1.15%) |
Dec 26, 2017 | 20.62 | 20.90 | 20.45 | 20.85 | 542,871 | +0.35(+1.71%) |
Dec 22, 2017 | 20.59 | 20.65 | 20.32 | 20.50 | 461,683 | -0.05(-0.24%) |
Dec 21, 2017 | 19.93 | 20.66 | 19.93 | 20.55 | 956,012 | +0.48(+2.39%) |
Dec 20, 2017 | 19.46 | 20.12 | 19.35 | 20.07 | 1,009,107 | +0.70(+3.61%) |
Dec 19, 2017 | 19.45 | 19.66 | 19.24 | 19.37 | 708,340 | -0.03(-0.15%) |
Dec 18, 2017 | 18.47 | 19.62 | 18.47 | 19.40 | 1,159,591 | +0.98(+5.32%) |
Dec 15, 2017 | 18.63 | 18.78 | 18.36 | 18.42 | 2,084,343 | -0.17(-0.91%) |
Dec 14, 2017 | 18.25 | 18.81 | 18.19 | 18.59 | 1,582,132 | +0.21(+1.14%) |
Dec 13, 2017 | 19.25 | 19.34 | 18.15 | 18.38 | 1,152,323 | -0.88(-4.57%) |
Dec 12, 2017 | 19.36 | 19.62 | 19.26 | 19.26 | 944,744 | -0.05(-0.26%) |
Dec 11, 2017 | 18.96 | 19.50 | 18.90 | 19.31 | 1,440,702 | +0.47(+2.49%) |
Dec 08, 2017 | 18.66 | 18.88 | 18.40 | 18.84 | 1,228,600 | +0.41(+2.22%) |
Dec 07, 2017 | 18.31 | 18.61 | 18.05 | 18.43 | 1,256,417 | +0.15(+0.82%) |
Dec 06, 2017 | 19.14 | 19.14 | 18.24 | 18.28 | 1,040,765 | -0.99(-5.14%) |
Dec 05, 2017 | 20.09 | 20.16 | 19.24 | 19.27 | 845,631 | -0.87(-4.32%) |
Dec 04, 2017 | 20.01 | 20.27 | 19.98 | 20.14 | 1,227,042 | +0.14(+0.70%) |
Dec 01, 2017 | 19.77 | 20.09 | 19.68 | 20.00 | 1,266,698 | +0.46(+2.35%) |
Nov 30, 2017 | 19.39 | 20.23 | 19.25 | 19.54 | 1,365,852 | +0.25(+1.30%) |
Nov 29, 2017 | 18.83 | 19.35 | 18.83 | 19.29 | 985,767 | +0.38(+2.01%) |
Nov 28, 2017 | 18.73 | 18.95 | 18.64 | 18.91 | 992,733 | +0.12(+0.64%) |
Nov 27, 2017 | 18.89 | 18.93 | 18.52 | 18.79 | 1,073,101 | -0.21(-1.11%) |
Nov 24, 2017 | 19.01 | 19.10 | 18.75 | 19.00 | 315,754 | +0.19(+1.01%) |
Nov 22, 2017 | 18.76 | 18.91 | 18.70 | 18.81 | 1,244,540 | +0.29(+1.57%) |
Nov 21, 2017 | 18.54 | 18.60 | 18.06 | 18.52 | 1,828,227 | +0.04(+0.22%) |
Nov 20, 2017 | 18.99 | 18.99 | 18.37 | 18.48 | 1,463,027 | -0.60(-3.14%) |
Nov 17, 2017 | 18.81 | 19.18 | 18.62 | 19.08 | 1,659,091 | +0.38(+2.03%) |
Nov 16, 2017 | 18.70 | 19.00 | 18.38 | 18.70 | 2,393,675 | -0.74(-3.81%) |
Nov 15, 2017 | 19.39 | 19.84 | 19.10 | 19.44 | 1,384,752 | -0.16(-0.82%) |
Nov 14, 2017 | 20.07 | 20.18 | 19.57 | 19.60 | 799,737 | -0.60(-2.97%) |
Nov 13, 2017 | 20.62 | 20.62 | 20.06 | 20.20 | 1,092,067 | -0.48(-2.32%) |
Nov 10, 2017 | 21.35 | 21.48 | 20.63 | 20.68 | 1,646,518 | -0.66(-3.09%) |
Nov 09, 2017 | 21.24 | 21.64 | 21.19 | 21.34 | 1,508,587 | -0.01(-0.05%) |
Nov 08, 2017 | 21.58 | 21.64 | 21.27 | 21.35 | 917,137 | -0.25(-1.16%) |
Nov 07, 2017 | 22.24 | 22.61 | 21.50 | 21.60 | 2,010,468 | -0.44(-2.00%) |
Nov 06, 2017 | 21.20 | 22.08 | 20.92 | 22.04 | 2,142,964 | +1.24(+5.96%) |
Nov 03, 2017 | 20.11 | 20.85 | 20.03 | 20.80 | 1,770,481 | +0.60(+2.97%) |
Nov 02, 2017 | 20.20 | 20.75 | 20.10 | 20.20 | 2,470,840 | +0.05(+0.25%) |