Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.91 | 21.01 | 20.83 | 20.96 | 3,558,018 | +0.10(+0.50%) |
Jan 30, 2018 | 20.91 | 20.96 | 20.81 | 20.86 | 3,374,343 | -0.02(-0.09%) |
Jan 29, 2018 | 20.90 | 20.96 | 20.84 | 20.88 | 2,713,311 | -0.20(-0.96%) |
Jan 26, 2018 | 21.06 | 21.09 | 20.97 | 21.08 | 2,799,595 | +0.13(+0.62%) |
Jan 25, 2018 | 21.29 | 21.31 | 20.90 | 20.95 | 3,426,417 | -0.11(-0.53%) |
Jan 24, 2018 | 21.17 | 21.21 | 21.00 | 21.06 | 3,563,103 | +0.03(+0.16%) |
Jan 23, 2018 | 21.01 | 21.09 | 20.92 | 21.03 | 3,566,654 | +0.10(+0.50%) |
Jan 22, 2018 | 20.81 | 20.93 | 20.80 | 20.92 | 4,142,523 | +0.38(+1.84%) |
Jan 19, 2018 | 20.60 | 20.68 | 20.49 | 20.55 | 4,510,513 | +0.00(+0.00%) |
Jan 18, 2018 | 20.53 | 20.70 | 20.48 | 20.55 | 10,150,326 | +0.17(+0.83%) |
Jan 17, 2018 | 20.80 | 20.82 | 20.35 | 20.38 | 17,292,528 | -0.66(-3.12%) |
Jan 16, 2018 | 20.92 | 21.07 | 20.92 | 21.03 | 5,187,775 | +0.26(+1.25%) |
Jan 12, 2018 | 20.77 | 20.77 | 20.77 | 0 | +0.32(+1.56%) | |
Jan 11, 2018 | 20.15 | 20.47 | 20.11 | 20.45 | 5,080,624 | -0.14(-0.66%) |
Jan 10, 2018 | 20.58 | 20.59 | 5,652,183 | -0.62(-2.91%) | ||
Jan 09, 2018 | 21.16 | 21.23 | 21.10 | 21.21 | 3,027,935 | -0.05(-0.21%) |
Jan 08, 2018 | 21.25 | 21.31 | 21.16 | 21.25 | 4,030,996 | +0.06(+0.28%) |
Jan 05, 2018 | 21.10 | 21.22 | 21.05 | 21.20 | 3,041,285 | +0.18(+0.84%) |
Jan 04, 2018 | 20.90 | 21.04 | 20.89 | 21.02 | 2,735,751 | +0.21(+1.00%) |
Jan 03, 2018 | 20.81 | 20.91 | 20.73 | 20.81 | 3,344,104 | -0.14(-0.65%) |
Jan 02, 2018 | 20.92 | 20.97 | 20.83 | 20.95 | 3,710,893 | +0.20(+0.94%) |
Dec 29, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 20.73 | 20.78 | 20.70 | 20.77 | 2,530,463 | +0.14(+0.69%) |
Dec 27, 2017 | 20.70 | 20.77 | 20.62 | 20.63 | 2,350,542 | -0.10(-0.47%) |
Dec 26, 2017 | 20.63 | 20.81 | 20.63 | 20.73 | 2,820,701 | +0.00(+0.00%) |
Dec 22, 2017 | 20.67 | 20.79 | 20.67 | 20.73 | 3,026,598 | +0.05(+0.25%) |
Dec 21, 2017 | 20.51 | 20.77 | 20.49 | 20.68 | 5,753,710 | +0.25(+1.21%) |
Dec 20, 2017 | 20.49 | 20.53 | 20.41 | 20.43 | 3,745,363 | -0.03(-0.16%) |
Dec 19, 2017 | 20.47 | 20.56 | 20.42 | 20.46 | 4,128,171 | +0.02(+0.10%) |
Dec 18, 2017 | 20.49 | 20.51 | 20.43 | 20.44 | 2,950,318 | +0.23(+1.13%) |
Dec 15, 2017 | 20.17 | 20.26 | 20.14 | 20.21 | 4,104,387 | -0.13(-0.64%) |
Dec 14, 2017 | 20.45 | 20.45 | 20.31 | 20.34 | 2,866,196 | -0.04(-0.21%) |
Dec 13, 2017 | 20.34 | 20.45 | 20.30 | 20.39 | 3,116,529 | +0.06(+0.27%) |
Dec 12, 2017 | 20.47 | 20.52 | 20.30 | 20.33 | 4,545,024 | +0.00(+0.00%) |
Dec 11, 2017 | 20.28 | 20.36 | 20.23 | 20.33 | 3,308,031 | +0.02(+0.10%) |
Dec 08, 2017 | 20.30 | 20.37 | 20.23 | 20.31 | 3,686,000 | +0.12(+0.58%) |
Dec 07, 2017 | 20.19 | 20.32 | 20.09 | 20.19 | 6,847,974 | +0.36(+1.84%) |
Dec 06, 2017 | 19.93 | 19.97 | 19.82 | 19.83 | 3,624,908 | -0.08(-0.42%) |
Dec 05, 2017 | 20.02 | 20.10 | 19.90 | 19.91 | 3,808,562 | -0.08(-0.39%) |
Dec 04, 2017 | 20.08 | 20.11 | 19.97 | 19.99 | 4,851,298 | +0.00(+0.00%) |
Dec 01, 2017 | 20.02 | 20.07 | 19.95 | 19.99 | 4,721,008 | -0.03(-0.16%) |
Nov 30, 2017 | 20.04 | 20.12 | 19.97 | 20.02 | 5,516,864 | +0.10(+0.52%) |
Nov 29, 2017 | 19.89 | 20.02 | 19.89 | 19.92 | 4,612,942 | +0.04(+0.20%) |
Nov 28, 2017 | 19.73 | 19.89 | 19.71 | 19.88 | 4,156,192 | +0.07(+0.36%) |
Nov 27, 2017 | 19.95 | 19.77 | 19.81 | 3,701,413 | -0.09(-0.46%) | |
Nov 24, 2017 | 19.93 | 19.97 | 19.88 | 19.90 | 2,464,521 | +0.12(+0.62%) |
Nov 22, 2017 | 19.67 | 19.81 | 19.62 | 19.78 | 4,760,321 | +0.09(+0.46%) |
Nov 21, 2017 | 19.73 | 19.76 | 19.67 | 19.69 | 6,074,247 | -0.04(-0.23%) |
Nov 20, 2017 | 19.67 | 19.78 | 19.66 | 19.73 | 5,162,305 | -0.02(-0.10%) |
Nov 17, 2017 | 19.55 | 19.79 | 19.52 | 19.75 | 10,750,897 | +0.20(+1.04%) |
Nov 16, 2017 | 19.48 | 19.60 | 19.47 | 19.55 | 8,223,623 | -0.04(-0.20%) |
Nov 15, 2017 | 19.57 | 19.64 | 19.51 | 19.59 | 17,033,140 | +0.14(+0.72%) |
Nov 14, 2017 | 19.14 | 19.53 | 19.12 | 19.44 | 15,102,295 | +1.04(+5.65%) |
Nov 13, 2017 | 18.32 | 18.42 | 18.32 | 18.40 | 14,440,869 | -0.32(-1.70%) |
Nov 10, 2017 | 18.65 | 18.76 | 18.60 | 18.72 | 13,149,508 | -0.20(-1.08%) |
Nov 09, 2017 | 18.61 | 18.98 | 18.59 | 18.93 | 17,276,000 | +0.55(+2.99%) |
Nov 08, 2017 | 18.33 | 18.42 | 18.27 | 18.38 | 3,869,853 | -0.08(-0.45%) |
Nov 07, 2017 | 18.57 | 18.59 | 18.41 | 18.46 | 3,189,503 | -0.17(-0.92%) |
Nov 06, 2017 | 18.62 | 18.64 | 18.55 | 18.63 | 3,132,248 | +0.07(+0.38%) |
Nov 03, 2017 | 18.62 | 18.62 | 18.45 | 18.56 | 3,007,083 | -0.15(-0.82%) |
Nov 02, 2017 | 18.74 | 18.79 | 18.64 | 18.72 | 3,168,915 | +0.01(+0.07%) |