Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.32 | 21.69 | 21.19 | 21.27 | 484,617 | +0.08(+0.36%) |
Jan 30, 2018 | 21.29 | 21.50 | 21.09 | 21.19 | 325,960 | -0.23(-1.07%) |
Jan 29, 2018 | 21.68 | 21.73 | 21.40 | 21.42 | 379,930 | -0.33(-1.52%) |
Jan 26, 2018 | 21.73 | 21.80 | 21.52 | 21.75 | 347,627 | +0.18(+0.83%) |
Jan 25, 2018 | 21.83 | 21.99 | 21.55 | 21.57 | 416,118 | -0.18(-0.82%) |
Jan 24, 2018 | 21.91 | 22.19 | 21.70 | 21.75 | 587,363 | -0.15(-0.70%) |
Jan 23, 2018 | 21.75 | 22.08 | 21.65 | 21.91 | 387,908 | +0.08(+0.35%) |
Jan 22, 2018 | 22.06 | 22.08 | 21.68 | 21.83 | 587,096 | -0.20(-0.92%) |
Jan 19, 2018 | 21.75 | 22.12 | 21.60 | 22.03 | 654,150 | +0.25(+1.17%) |
Jan 18, 2018 | 22.06 | 22.26 | 21.75 | 21.78 | 499,862 | -0.31(-1.38%) |
Jan 17, 2018 | 21.88 | 22.11 | 21.70 | 22.08 | 462,445 | +0.23(+1.05%) |
Jan 16, 2018 | 21.96 | 22.26 | 21.79 | 21.85 | 687,530 | -0.08(-0.35%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.08(+0.35%) | |
Jan 11, 2018 | 21.52 | 21.88 | 21.34 | 21.85 | 633,279 | +0.43(+2.02%) |
Jan 10, 2018 | 21.73 | 21.42 | 483,620 | -0.23(-1.06%) | ||
Jan 09, 2018 | 21.68 | 21.73 | 21.42 | 21.65 | 420,706 | +0.08(+0.35%) |
Jan 08, 2018 | 21.34 | 21.68 | 21.09 | 21.57 | 350,061 | +0.20(+0.95%) |
Jan 05, 2018 | 21.70 | 21.73 | 21.34 | 21.37 | 430,845 | -0.28(-1.29%) |
Jan 04, 2018 | 21.57 | 21.85 | 21.54 | 21.65 | 576,429 | +0.20(+0.95%) |
Jan 03, 2018 | 21.27 | 21.68 | 21.27 | 21.45 | 677,935 | +0.15(+0.72%) |
Jan 02, 2018 | 21.37 | 21.45 | 21.12 | 21.29 | 622,910 | -0.03(-0.12%) |
Dec 29, 2017 | 21.32 | 21.32 | 21.32 | 0 | -0.03(-0.12%) | |
Dec 28, 2017 | 21.34 | 21.40 | 21.22 | 21.34 | 304,583 | +0.05(+0.24%) |
Dec 27, 2017 | 21.40 | 21.50 | 21.14 | 21.29 | 420,808 | -0.05(-0.24%) |
Dec 26, 2017 | 21.29 | 21.40 | 21.09 | 21.34 | 839,418 | +0.05(+0.24%) |
Dec 22, 2017 | 21.12 | 21.37 | 21.04 | 21.29 | 468,010 | +0.10(+0.48%) |
Dec 21, 2017 | 21.12 | 21.22 | 20.96 | 21.19 | 506,263 | +0.08(+0.36%) |
Dec 20, 2017 | 21.12 | 21.22 | 20.96 | 21.12 | 747,153 | +0.03(+0.12%) |
Dec 19, 2017 | 21.19 | 21.24 | 20.99 | 21.09 | 834,359 | +0.00(+0.00%) |
Dec 18, 2017 | 21.50 | 21.60 | 21.01 | 21.09 | 614,387 | -0.23(-1.08%) |
Dec 15, 2017 | 21.24 | 21.65 | 20.76 | 21.32 | 1,948,118 | +0.08(+0.36%) |
Dec 14, 2017 | 21.09 | 21.34 | 20.71 | 21.24 | 1,250,016 | +0.13(+0.60%) |
Dec 13, 2017 | 20.99 | 21.19 | 20.84 | 21.12 | 1,255,383 | +0.08(+0.36%) |
Dec 12, 2017 | 20.43 | 21.06 | 20.38 | 21.04 | 1,530,327 | +0.64(+3.12%) |
Dec 11, 2017 | 20.28 | 20.48 | 20.17 | 20.40 | 923,675 | +0.25(+1.26%) |
Dec 08, 2017 | 20.48 | 20.53 | 19.82 | 20.15 | 1,189,050 | -0.28(-1.37%) |
Dec 07, 2017 | 20.48 | 21.04 | 19.54 | 20.43 | 4,832,036 | -1.25(-5.76%) |
Dec 06, 2017 | 21.83 | 21.88 | 21.37 | 21.68 | 965,962 | -0.20(-0.93%) |
Dec 05, 2017 | 22.01 | 22.24 | 21.78 | 21.88 | 910,773 | -0.13(-0.58%) |
Dec 04, 2017 | 22.44 | 22.57 | 21.93 | 22.01 | 761,108 | -0.25(-1.14%) |
Dec 01, 2017 | 22.19 | 22.31 | 21.88 | 22.26 | 673,880 | -0.03(-0.11%) |
Nov 30, 2017 | 22.36 | 22.40 | 22.16 | 22.29 | 824,083 | +0.08(+0.34%) |
Nov 29, 2017 | 22.57 | 22.62 | 22.11 | 22.21 | 532,126 | -0.46(-2.02%) |
Nov 28, 2017 | 22.01 | 22.69 | 21.78 | 22.67 | 753,593 | +0.71(+3.25%) |
Nov 27, 2017 | 21.98 | 22.13 | 21.85 | 21.96 | 1,217,067 | +0.05(+0.23%) |
Nov 24, 2017 | 21.75 | 21.91 | 21.65 | 21.91 | 158,616 | +0.23(+1.06%) |
Nov 22, 2017 | 21.75 | 21.85 | 21.31 | 21.68 | 964,382 | -0.08(-0.35%) |
Nov 21, 2017 | 21.60 | 21.80 | 21.50 | 21.75 | 806,531 | +0.28(+1.30%) |
Nov 20, 2017 | 21.32 | 21.52 | 21.27 | 21.47 | 402,040 | +0.15(+0.72%) |
Nov 17, 2017 | 21.27 | 21.57 | 21.12 | 21.32 | 570,102 | -0.08(-0.36%) |
Nov 16, 2017 | 21.17 | 21.40 | 21.17 | 21.40 | 650,373 | +0.36(+1.69%) |
Nov 15, 2017 | 20.96 | 21.17 | 20.71 | 21.04 | 807,281 | -0.13(-0.60%) |
Nov 14, 2017 | 20.96 | 21.22 | 20.89 | 21.17 | 551,341 | +0.10(+0.48%) |
Nov 13, 2017 | 21.19 | 21.40 | 20.84 | 21.06 | 885,024 | -0.28(-1.31%) |
Nov 10, 2017 | 21.09 | 21.37 | 20.94 | 21.34 | 523,510 | +0.18(+0.84%) |
Nov 09, 2017 | 21.14 | 21.23 | 20.94 | 21.17 | 610,683 | -0.20(-0.95%) |
Nov 08, 2017 | 20.84 | 21.37 | 20.71 | 21.37 | 762,368 | +0.42(+2.01%) |
Nov 07, 2017 | 21.42 | 21.50 | 20.91 | 20.95 | 589,630 | -0.50(-2.32%) |
Nov 06, 2017 | 21.42 | 21.52 | 21.32 | 21.45 | 651,027 | -0.03(-0.12%) |
Nov 03, 2017 | 20.89 | 21.55 | 20.86 | 21.47 | 918,611 | +0.59(+2.80%) |
Nov 02, 2017 | 21.14 | 21.24 | 20.86 | 20.89 | 935,053 | -0.38(-1.80%) |