Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.90 | 22.90 | 22.67 | 22.84 | 15,125 | -0.06(-0.26%) |
Jan 30, 2018 | 22.72 | 22.93 | 22.50 | 22.90 | 40,379 | +0.14(+0.63%) |
Jan 29, 2018 | 22.83 | 22.95 | 22.62 | 22.75 | 38,482 | -0.08(-0.33%) |
Jan 26, 2018 | 22.79 | 22.97 | 22.63 | 22.83 | 26,703 | +0.07(+0.30%) |
Jan 25, 2018 | 22.85 | 23.03 | 22.72 | 22.76 | 165,519 | +0.06(+0.26%) |
Jan 24, 2018 | 23.04 | 23.04 | 22.53 | 22.70 | 71,460 | -0.51(-2.19%) |
Jan 23, 2018 | 22.87 | 23.29 | 22.84 | 23.21 | 53,336 | +0.36(+1.59%) |
Jan 22, 2018 | 22.69 | 22.85 | 22.64 | 22.85 | 14,115 | +0.08(+0.33%) |
Jan 19, 2018 | 22.76 | 22.87 | 22.63 | 22.77 | 23,033 | -0.01(-0.04%) |
Jan 18, 2018 | 22.72 | 23.02 | 22.56 | 22.78 | 49,582 | -0.01(-0.04%) |
Jan 17, 2018 | 22.86 | 22.86 | 22.53 | 22.79 | 14,157 | -0.01(-0.04%) |
Jan 16, 2018 | 22.85 | 22.91 | 22.59 | 22.80 | 38,395 | +0.03(+0.11%) |
Jan 12, 2018 | 22.77 | 22.77 | 22.77 | 0 | +0.03(+0.11%) | |
Jan 11, 2018 | 22.71 | 22.72 | 22.53 | 22.74 | 15,890 | +0.10(+0.45%) |
Jan 10, 2018 | 22.75 | 22.80 | 22.57 | 22.64 | 13,097 | +0.09(+0.41%) |
Jan 09, 2018 | 22.84 | 22.91 | 22.53 | 22.55 | 5,144 | -0.25(-1.11%) |
Jan 08, 2018 | 22.96 | 22.96 | 22.63 | 22.80 | 5,384 | -0.19(-0.81%) |
Jan 05, 2018 | 23.08 | 23.08 | 22.65 | 22.99 | 25,612 | -0.04(-0.18%) |
Jan 04, 2018 | 23.01 | 23.17 | 22.71 | 23.03 | 32,941 | +0.06(+0.26%) |
Jan 03, 2018 | 22.85 | 23.21 | 22.57 | 22.97 | 28,334 | +0.14(+0.63%) |
Jan 02, 2018 | 23.29 | 23.29 | 22.57 | 22.83 | 64,174 | -0.36(-1.53%) |
Dec 29, 2017 | 23.18 | 23.18 | 23.18 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 23.21 | 23.29 | 23.09 | 23.29 | 5,739 | +0.13(+0.55%) |
Dec 27, 2017 | 23.21 | 23.27 | 23.12 | 23.16 | 23,008 | -0.05(-0.22%) |
Dec 26, 2017 | 23.10 | 23.29 | 23.04 | 23.21 | 34,018 | +0.03(+0.15%) |
Dec 22, 2017 | 23.23 | 23.29 | 23.10 | 23.18 | 17,636 | -0.03(-0.11%) |
Dec 21, 2017 | 23.17 | 23.24 | 23.00 | 23.20 | 23,696 | +0.19(+0.81%) |
Dec 20, 2017 | 23.13 | 23.13 | 22.79 | 23.02 | 10,209 | -0.01(-0.04%) |
Dec 19, 2017 | 22.99 | 23.17 | 22.86 | 23.02 | 69,969 | +0.08(+0.33%) |
Dec 18, 2017 | 22.80 | 23.06 | 22.79 | 22.95 | 21,153 | +0.16(+0.71%) |
Dec 15, 2017 | 22.53 | 22.90 | 22.38 | 22.79 | 158,039 | +0.37(+1.66%) |
Dec 14, 2017 | 22.61 | 22.61 | 22.13 | 22.41 | 17,813 | -0.14(-0.64%) |
Dec 13, 2017 | 22.51 | 22.57 | 22.21 | 22.56 | 69,860 | +0.16(+0.72%) |
Dec 12, 2017 | 22.28 | 22.44 | 22.28 | 22.40 | 16,359 | +0.14(+0.65%) |
Dec 11, 2017 | 22.17 | 22.28 | 22.12 | 22.25 | 15,457 | +0.07(+0.31%) |
Dec 08, 2017 | 22.27 | 22.28 | 22.11 | 22.19 | 12,931 | +0.03(+0.15%) |
Dec 07, 2017 | 22.15 | 22.19 | 21.96 | 22.15 | 28,942 | +0.00(+0.00%) |
Dec 06, 2017 | 22.11 | 22.19 | 22.09 | 22.15 | 51,581 | +0.06(+0.27%) |
Dec 05, 2017 | 22.08 | 22.19 | 22.01 | 22.09 | 115,422 | +0.09(+0.42%) |
Dec 04, 2017 | 21.52 | 22.02 | 21.52 | 22.00 | 53,767 | +0.60(+2.81%) |
Dec 01, 2017 | 21.28 | 21.41 | 21.18 | 21.40 | 59,414 | +0.06(+0.28%) |
Nov 30, 2017 | 21.39 | 21.51 | 21.19 | 21.34 | 122,098 | +0.00(+0.00%) |
Nov 29, 2017 | 21.18 | 21.39 | 21.18 | 21.34 | 66,230 | +0.16(+0.76%) |
Nov 28, 2017 | 20.99 | 21.30 | 20.96 | 21.18 | 20,682 | +0.28(+1.34%) |
Nov 27, 2017 | 20.49 | 21.06 | 20.48 | 20.90 | 34,816 | +0.43(+2.11%) |
Nov 24, 2017 | 20.50 | 20.50 | 20.33 | 20.47 | 3,267 | +0.07(+0.33%) |
Nov 22, 2017 | 20.49 | 20.70 | 20.32 | 20.40 | 278,466 | -0.09(-0.45%) |
Nov 21, 2017 | 20.57 | 20.61 | 20.38 | 20.49 | 12,971 | -0.06(-0.29%) |
Nov 20, 2017 | 20.42 | 20.58 | 20.39 | 20.55 | 43,042 | +0.01(+0.04%) |
Nov 17, 2017 | 20.54 | 20.63 | 20.42 | 20.54 | 7,125 | -0.03(-0.16%) |
Nov 16, 2017 | 20.52 | 20.65 | 20.50 | 20.58 | 9,347 | +0.15(+0.75%) |
Nov 15, 2017 | 20.70 | 20.75 | 20.41 | 20.42 | 15,620 | -0.25(-1.19%) |
Nov 14, 2017 | 20.41 | 20.75 | 20.41 | 20.67 | 11,709 | +0.26(+1.29%) |
Nov 13, 2017 | 19.90 | 20.46 | 19.80 | 20.41 | 14,448 | +0.43(+2.16%) |
Nov 10, 2017 | 19.89 | 20.28 | 19.84 | 19.97 | 14,128 | +0.16(+0.81%) |
Nov 09, 2017 | 19.66 | 19.86 | 19.50 | 19.81 | 17,779 | +0.08(+0.39%) |
Nov 08, 2017 | 19.97 | 20.03 | 19.65 | 19.74 | 15,748 | -0.33(-1.65%) |
Nov 07, 2017 | 20.61 | 20.61 | 20.03 | 20.07 | 9,125 | -0.55(-2.67%) |
Nov 06, 2017 | 20.21 | 20.66 | 20.21 | 20.62 | 11,341 | +0.18(+0.87%) |
Nov 03, 2017 | 20.91 | 20.91 | 20.33 | 20.44 | 30,475 | -0.47(-2.27%) |
Nov 02, 2017 | 21.13 | 21.13 | 20.84 | 20.91 | 23,630 | -0.11(-0.52%) |