Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.77 | 20.94 | 20.17 | 20.30 | 1,727,198 | -0.29(-1.40%) |
Jan 30, 2018 | 20.69 | 20.73 | 20.34 | 20.59 | 1,718,360 | -0.34(-1.60%) |
Jan 29, 2018 | 21.41 | 21.53 | 20.92 | 20.93 | 1,959,634 | -0.52(-2.44%) |
Jan 26, 2018 | 21.15 | 21.47 | 20.95 | 21.45 | 1,806,105 | +0.34(+1.62%) |
Jan 25, 2018 | 21.06 | 21.31 | 20.97 | 21.11 | 1,678,517 | +0.19(+0.93%) |
Jan 24, 2018 | 21.27 | 21.32 | 20.83 | 20.91 | 3,928,817 | -0.24(-1.14%) |
Jan 23, 2018 | 21.51 | 21.53 | 21.10 | 21.16 | 2,263,335 | -0.35(-1.62%) |
Jan 22, 2018 | 21.56 | 21.56 | 21.29 | 21.50 | 2,470,624 | -0.09(-0.41%) |
Jan 19, 2018 | 21.34 | 21.65 | 21.27 | 21.59 | 1,475,237 | +0.33(+1.55%) |
Jan 18, 2018 | 21.17 | 21.38 | 21.14 | 21.26 | 995,005 | -0.03(-0.14%) |
Jan 17, 2018 | 21.34 | 21.49 | 21.22 | 21.29 | 1,950,152 | +0.02(+0.11%) |
Jan 16, 2018 | 22.01 | 22.13 | 21.17 | 21.27 | 1,999,815 | -0.61(-2.80%) |
Jan 12, 2018 | 21.88 | 21.88 | 21.88 | 0 | +0.19(+0.90%) | |
Jan 11, 2018 | 21.43 | 21.71 | 21.38 | 21.69 | 1,474,222 | +0.36(+1.68%) |
Jan 10, 2018 | 21.29 | 21.33 | 1,006,483 | -0.15(-0.71%) | ||
Jan 09, 2018 | 21.63 | 21.80 | 21.46 | 21.48 | 1,490,646 | -0.07(-0.33%) |
Jan 08, 2018 | 21.45 | 21.61 | 21.24 | 21.55 | 1,518,793 | +0.08(+0.36%) |
Jan 05, 2018 | 21.48 | 21.61 | 21.24 | 21.47 | 2,693,735 | -0.24(-1.11%) |
Jan 04, 2018 | 22.14 | 22.21 | 21.70 | 21.71 | 3,145,535 | -0.34(-1.54%) |
Jan 03, 2018 | 22.18 | 22.35 | 21.95 | 22.05 | 2,062,354 | -0.09(-0.42%) |
Jan 02, 2018 | 22.05 | 22.23 | 22.01 | 22.15 | 2,439,087 | +0.16(+0.75%) |
Dec 29, 2017 | 21.98 | 21.98 | 21.98 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.16 | 22.24 | 22.08 | 22.23 | 1,188,256 | +0.19(+0.88%) |
Dec 27, 2017 | 22.07 | 22.21 | 21.97 | 22.04 | 1,120,386 | +0.01(+0.03%) |
Dec 26, 2017 | 21.87 | 22.21 | 21.87 | 22.03 | 1,332,520 | +0.16(+0.72%) |
Dec 22, 2017 | 21.98 | 22.12 | 21.85 | 21.87 | 924,840 | -0.12(-0.53%) |
Dec 21, 2017 | 21.79 | 22.11 | 21.74 | 21.99 | 842,042 | +0.25(+1.16%) |
Dec 20, 2017 | 21.81 | 21.97 | 21.63 | 21.74 | 2,343,472 | +0.09(+0.41%) |
Dec 19, 2017 | 21.81 | 21.88 | 21.53 | 21.65 | 2,770,768 | -0.18(-0.81%) |
Dec 18, 2017 | 21.79 | 21.88 | 21.69 | 21.83 | 1,768,516 | +0.28(+1.31%) |
Dec 15, 2017 | 21.47 | 21.90 | 21.47 | 21.54 | 3,769,236 | +0.13(+0.63%) |
Dec 14, 2017 | 21.97 | 21.98 | 21.35 | 21.41 | 2,943,059 | -0.52(-2.36%) |
Dec 13, 2017 | 21.74 | 22.45 | 21.69 | 21.92 | 5,823,561 | +0.28(+1.30%) |
Dec 12, 2017 | 21.72 | 21.98 | 21.27 | 21.64 | 10,918,983 | +0.63(+3.02%) |
Dec 11, 2017 | 21.07 | 21.20 | 20.92 | 21.01 | 2,267,666 | -0.09(-0.42%) |
Dec 08, 2017 | 21.30 | 21.31 | 21.08 | 21.10 | 1,877,232 | -0.04(-0.17%) |
Dec 07, 2017 | 20.78 | 21.43 | 20.78 | 21.13 | 3,444,056 | +0.24(+1.15%) |
Dec 06, 2017 | 21.11 | 21.22 | 20.80 | 20.89 | 1,479,432 | -0.28(-1.30%) |
Dec 05, 2017 | 21.13 | 21.43 | 21.09 | 21.17 | 2,488,207 | +0.04(+0.17%) |
Dec 04, 2017 | 21.10 | 21.45 | 20.80 | 21.13 | 4,927,862 | +0.33(+1.61%) |
Dec 01, 2017 | 20.99 | 21.04 | 20.46 | 20.80 | 2,997,763 | -0.12(-0.59%) |
Nov 30, 2017 | 20.80 | 21.07 | 20.70 | 20.92 | 2,840,725 | +0.21(+1.02%) |
Nov 29, 2017 | 20.75 | 20.53 | 20.71 | 2,037,738 | +0.18(+0.89%) | |
Nov 28, 2017 | 19.95 | 20.55 | 19.95 | 20.53 | 1,293,948 | +0.57(+2.85%) |
Nov 27, 2017 | 19.91 | 20.10 | 19.86 | 19.96 | 1,177,059 | -0.02(-0.09%) |
Nov 24, 2017 | 20.07 | 20.07 | 19.89 | 19.98 | 406,433 | +0.00(+0.00%) |
Nov 22, 2017 | 19.89 | 20.02 | 19.81 | 19.98 | 818,026 | +0.14(+0.71%) |
Nov 21, 2017 | 19.84 | 19.95 | 19.76 | 19.84 | 953,748 | +0.06(+0.30%) |
Nov 20, 2017 | 19.69 | 19.83 | 19.69 | 19.78 | 1,172,349 | +0.04(+0.21%) |
Nov 17, 2017 | 19.51 | 19.82 | 19.43 | 19.74 | 1,443,078 | +0.11(+0.54%) |
Nov 16, 2017 | 19.37 | 19.65 | 19.33 | 19.63 | 2,384,278 | +0.36(+1.86%) |
Nov 15, 2017 | 19.22 | 19.43 | 18.96 | 19.27 | 3,427,788 | -0.18(-0.94%) |
Nov 14, 2017 | 19.25 | 19.93 | 19.25 | 19.45 | 2,777,546 | +0.20(+1.04%) |
Nov 13, 2017 | 18.99 | 19.40 | 18.86 | 19.25 | 2,621,809 | +0.13(+0.71%) |
Nov 10, 2017 | 18.96 | 19.27 | 18.96 | 19.12 | 2,166,016 | +0.16(+0.84%) |
Nov 09, 2017 | 18.89 | 19.14 | 18.84 | 18.96 | 1,423,142 | -0.13(-0.71%) |
Nov 08, 2017 | 18.88 | 19.11 | 18.76 | 19.10 | 1,830,372 | +0.22(+1.15%) |
Nov 07, 2017 | 19.08 | 19.13 | 18.72 | 18.88 | 1,327,362 | -0.19(-0.98%) |
Nov 06, 2017 | 19.37 | 19.37 | 18.92 | 19.07 | 3,244,204 | +0.21(+1.12%) |
Nov 03, 2017 | 18.79 | 18.91 | 18.72 | 18.86 | 1,220,770 | +0.04(+0.19%) |
Nov 02, 2017 | 18.86 | 18.98 | 18.78 | 18.82 | 1,561,344 | -0.17(-0.90%) |