Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.84 | 20.84 | 20.33 | 20.61 | 30,217 | -0.05(-0.26%) |
Jan 30, 2018 | 20.61 | 20.61 | 20.40 | 20.66 | 10,363 | -0.09(-0.44%) |
Jan 29, 2018 | 20.51 | 20.85 | 20.51 | 20.75 | 7,308 | +0.18(+0.86%) |
Jan 26, 2018 | 20.41 | 21.03 | 20.34 | 20.57 | 15,976 | +0.19(+0.94%) |
Jan 25, 2018 | 20.67 | 21.15 | 20.38 | 20.38 | 10,783 | -0.29(-1.40%) |
Jan 24, 2018 | 21.15 | 21.15 | 20.67 | 20.67 | 16,954 | -0.51(-2.43%) |
Jan 23, 2018 | 21.14 | 21.26 | 21.09 | 21.18 | 9,222 | -0.01(-0.07%) |
Jan 22, 2018 | 21.28 | 21.46 | 21.20 | 21.20 | 4,533 | -0.18(-0.85%) |
Jan 19, 2018 | 21.05 | 21.46 | 21.05 | 21.38 | 6,091 | +0.20(+0.95%) |
Jan 18, 2018 | 21.06 | 21.58 | 21.06 | 21.18 | 9,859 | +0.03(+0.14%) |
Jan 17, 2018 | 21.08 | 21.24 | 20.89 | 21.15 | 15,013 | +0.18(+0.87%) |
Jan 16, 2018 | 21.23 | 21.25 | 20.88 | 20.97 | 24,962 | -0.26(-1.22%) |
Jan 12, 2018 | 21.23 | 21.23 | 21.23 | 0 | -0.12(-0.59%) | |
Jan 11, 2018 | 21.51 | 21.52 | 21.31 | 21.35 | 44,173 | -0.11(-0.49%) |
Jan 10, 2018 | 21.68 | 21.39 | 21.46 | 28,299 | -0.22(-1.02%) | |
Jan 09, 2018 | 21.60 | 21.68 | 21.53 | 21.68 | 11,291 | +0.07(+0.31%) |
Jan 08, 2018 | 21.82 | 21.82 | 21.51 | 21.61 | 14,372 | -0.07(-0.33%) |
Jan 05, 2018 | 21.60 | 21.86 | 21.58 | 21.68 | 7,167 | +0.02(+0.09%) |
Jan 04, 2018 | 21.87 | 21.97 | 21.66 | 21.66 | 15,832 | -0.09(-0.42%) |
Jan 03, 2018 | 21.91 | 22.10 | 21.65 | 21.75 | 12,506 | -0.14(-0.66%) |
Jan 02, 2018 | 22.40 | 22.54 | 21.75 | 21.90 | 23,237 | -0.49(-2.19%) |
Dec 29, 2017 | 22.39 | 22.39 | 22.39 | 0 | -0.43(-1.90%) | |
Dec 28, 2017 | 22.83 | 22.98 | 22.82 | 22.82 | 2,619 | +0.06(+0.25%) |
Dec 27, 2017 | 23.06 | 23.08 | 22.58 | 22.76 | 7,444 | +0.06(+0.28%) |
Dec 26, 2017 | 22.94 | 23.06 | 22.70 | 22.70 | 6,863 | -0.27(-1.19%) |
Dec 22, 2017 | 23.29 | 23.55 | 22.88 | 22.97 | 26,216 | -0.37(-1.61%) |
Dec 21, 2017 | 23.39 | 23.71 | 23.22 | 23.35 | 18,791 | -0.09(-0.39%) |
Dec 20, 2017 | 23.36 | 23.46 | 23.08 | 23.44 | 5,107 | +0.25(+1.08%) |
Dec 19, 2017 | 23.54 | 23.64 | 23.19 | 23.19 | 12,682 | -0.31(-1.33%) |
Dec 18, 2017 | 23.16 | 23.70 | 23.04 | 23.50 | 38,699 | +0.44(+1.92%) |
Dec 15, 2017 | 23.22 | 22.68 | 23.06 | 65,222 | +0.11(+0.48%) | |
Dec 14, 2017 | 23.26 | 23.26 | 22.88 | 22.95 | 10,929 | -0.30(-1.30%) |
Dec 13, 2017 | 22.91 | 23.41 | 22.85 | 23.25 | 19,095 | +0.45(+1.96%) |
Dec 12, 2017 | 23.03 | 23.03 | 22.35 | 22.81 | 24,785 | -0.09(-0.38%) |
Dec 11, 2017 | 23.01 | 23.18 | 22.71 | 22.89 | 21,687 | -0.11(-0.48%) |
Dec 08, 2017 | 23.20 | 23.28 | 22.88 | 23.00 | 26,899 | -0.13(-0.56%) |
Dec 07, 2017 | 23.61 | 23.61 | 23.13 | 23.13 | 27,813 | -0.50(-2.11%) |
Dec 06, 2017 | 23.46 | 23.78 | 23.32 | 23.63 | 39,651 | +0.17(+0.71%) |
Dec 05, 2017 | 23.59 | 23.69 | 23.32 | 23.46 | 23,229 | -0.23(-0.98%) |
Dec 04, 2017 | 23.80 | 23.80 | 23.50 | 23.70 | 14,656 | +0.14(+0.59%) |
Dec 01, 2017 | 23.67 | 23.71 | 23.25 | 23.56 | 11,354 | -0.11(-0.46%) |
Nov 30, 2017 | 23.27 | 23.75 | 23.21 | 23.67 | 33,957 | +0.39(+1.70%) |
Nov 29, 2017 | 23.20 | 23.27 | 23.14 | 23.27 | 24,067 | +0.39(+1.71%) |
Nov 28, 2017 | 22.61 | 22.91 | 22.61 | 22.88 | 15,604 | +0.33(+1.46%) |
Nov 27, 2017 | 22.72 | 22.85 | 22.49 | 22.56 | 20,481 | -0.20(-0.88%) |
Nov 24, 2017 | 22.69 | 22.76 | 22.49 | 22.76 | 5,918 | +0.10(+0.42%) |
Nov 22, 2017 | 22.49 | 22.85 | 22.49 | 22.66 | 14,955 | -0.07(-0.29%) |
Nov 21, 2017 | 22.37 | 22.85 | 22.22 | 22.73 | 29,673 | +0.55(+2.47%) |
Nov 20, 2017 | 22.05 | 22.26 | 21.77 | 22.18 | 12,932 | -0.10(-0.43%) |
Nov 17, 2017 | 22.45 | 22.78 | 21.97 | 22.27 | 8,696 | -0.26(-1.14%) |
Nov 16, 2017 | 22.31 | 22.79 | 22.31 | 22.53 | 7,143 | +0.65(+2.98%) |
Nov 15, 2017 | 21.88 | 22.13 | 21.75 | 21.88 | 11,015 | -0.07(-0.33%) |
Nov 14, 2017 | 22.02 | 22.12 | 21.81 | 21.95 | 20,871 | +0.22(+1.03%) |
Nov 13, 2017 | 22.01 | 22.01 | 21.73 | 21.73 | 8,477 | -0.29(-1.30%) |
Nov 10, 2017 | 22.13 | 22.14 | 21.89 | 22.01 | 7,467 | +0.24(+1.11%) |
Nov 09, 2017 | 21.69 | 21.89 | 21.61 | 21.77 | 51,143 | -0.19(-0.87%) |
Nov 08, 2017 | 21.88 | 21.99 | 21.82 | 21.96 | 12,007 | -0.05(-0.24%) |
Nov 07, 2017 | 21.80 | 22.29 | 21.80 | 22.01 | 26,433 | -0.30(-1.34%) |
Nov 06, 2017 | 22.54 | 22.54 | 21.81 | 22.31 | 12,852 | -0.19(-0.82%) |
Nov 03, 2017 | 22.44 | 22.65 | 22.44 | 22.50 | 26,399 | -0.10(-0.42%) |
Nov 02, 2017 | 22.55 | 22.69 | 22.25 | 22.59 | 12,270 | +0.06(+0.25%) |