Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.19 | 21.26 | 20.91 | 20.94 | 210,728 | -0.14(-0.65%) |
Jan 30, 2018 | 21.14 | 21.28 | 21.14 | 21.08 | 217,248 | -0.31(-1.45%) |
Jan 29, 2018 | 21.35 | 21.56 | 21.13 | 21.39 | 340,664 | -0.05(-0.21%) |
Jan 26, 2018 | 21.41 | 21.51 | 21.20 | 21.44 | 250,571 | +0.15(+0.69%) |
Jan 25, 2018 | 21.43 | 21.43 | 21.07 | 21.29 | 84,182 | -0.01(-0.04%) |
Jan 24, 2018 | 21.26 | 21.41 | 21.22 | 21.30 | 197,255 | +0.11(+0.52%) |
Jan 23, 2018 | 21.10 | 21.33 | 20.88 | 21.19 | 140,685 | +0.03(+0.13%) |
Jan 22, 2018 | 21.16 | 21.27 | 20.93 | 21.16 | 166,328 | +0.00(+0.00%) |
Jan 19, 2018 | 21.17 | 21.36 | 20.93 | 21.16 | 366,842 | -0.05(-0.26%) |
Jan 18, 2018 | 21.59 | 21.77 | 21.20 | 21.22 | 188,092 | -0.38(-1.78%) |
Jan 17, 2018 | 21.51 | 21.70 | 21.42 | 21.60 | 239,770 | +0.16(+0.77%) |
Jan 16, 2018 | 21.38 | 21.66 | 21.28 | 21.44 | 356,832 | +0.14(+0.64%) |
Jan 12, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.02(-0.09%) | |
Jan 11, 2018 | 20.82 | 21.32 | 20.66 | 21.32 | 310,821 | +0.54(+2.59%) |
Jan 10, 2018 | 20.95 | 20.54 | 20.78 | 298,401 | +0.00(+0.00%) | |
Jan 09, 2018 | 21.38 | 21.38 | 20.63 | 20.78 | 507,175 | -0.58(-2.69%) |
Jan 08, 2018 | 21.15 | 21.49 | 21.04 | 21.35 | 407,222 | +0.16(+0.78%) |
Jan 05, 2018 | 21.20 | 21.35 | 21.05 | 21.19 | 267,727 | +0.05(+0.22%) |
Jan 04, 2018 | 21.33 | 21.33 | 20.97 | 21.14 | 354,806 | -0.08(-0.39%) |
Jan 03, 2018 | 21.32 | 21.38 | 20.83 | 21.23 | 460,663 | -0.04(-0.17%) |
Jan 02, 2018 | 21.18 | 21.44 | 21.00 | 21.26 | 738,592 | +0.23(+1.09%) |
Dec 29, 2017 | 21.04 | 21.04 | 21.04 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 20.94 | 21.21 | 20.75 | 21.02 | 454,136 | +0.11(+0.52%) |
Dec 27, 2017 | 21.06 | 21.06 | 20.54 | 20.91 | 365,680 | +0.08(+0.39%) |
Dec 26, 2017 | 20.97 | 21.25 | 20.65 | 20.83 | 464,333 | +0.70(+3.49%) |
Dec 22, 2017 | 20.24 | 20.24 | 19.98 | 20.12 | 205,900 | -0.05(-0.27%) |
Dec 21, 2017 | 20.00 | 20.35 | 19.83 | 20.18 | 293,326 | +0.25(+1.24%) |
Dec 20, 2017 | 19.86 | 20.06 | 19.60 | 19.93 | 273,421 | +0.15(+0.74%) |
Dec 19, 2017 | 19.89 | 19.92 | 19.63 | 19.78 | 182,223 | -0.01(-0.05%) |
Dec 18, 2017 | 19.34 | 19.80 | 19.34 | 19.79 | 218,119 | +0.62(+3.24%) |
Dec 15, 2017 | 18.77 | 19.36 | 18.71 | 19.17 | 588,273 | +0.57(+3.04%) |
Dec 14, 2017 | 19.42 | 19.46 | 18.52 | 18.61 | 381,396 | -0.77(-3.96%) |
Dec 13, 2017 | 19.22 | 19.96 | 19.22 | 19.37 | 602,713 | +0.30(+1.57%) |
Dec 12, 2017 | 18.59 | 19.16 | 18.59 | 19.07 | 309,381 | +0.51(+2.73%) |
Dec 11, 2017 | 18.53 | 18.71 | 18.39 | 18.57 | 359,074 | +0.02(+0.10%) |
Dec 08, 2017 | 18.78 | 18.85 | 18.39 | 18.55 | 191,396 | +0.00(+0.00%) |
Dec 07, 2017 | 18.82 | 18.97 | 18.64 | 173,394 | +0.00(+0.00%) | |
Dec 06, 2017 | 18.95 | 19.24 | 18.85 | 18.87 | 165,296 | -0.15(-0.81%) |
Dec 05, 2017 | 19.33 | 19.33 | 18.94 | 19.03 | 188,646 | -0.27(-1.41%) |
Dec 04, 2017 | 19.61 | 19.61 | 19.21 | 19.30 | 336,561 | +0.04(+0.19%) |
Dec 01, 2017 | 19.69 | 19.69 | 18.79 | 19.26 | 335,418 | -0.47(-2.39%) |
Nov 30, 2017 | 20.04 | 20.23 | 19.48 | 19.74 | 433,067 | -0.21(-1.05%) |
Nov 29, 2017 | 19.23 | 19.99 | 19.18 | 19.94 | 311,012 | +0.76(+3.97%) |
Nov 28, 2017 | 18.83 | 19.25 | 18.80 | 19.18 | 211,984 | +0.39(+2.07%) |
Nov 27, 2017 | 18.83 | 19.11 | 18.78 | 18.79 | 205,229 | -0.04(-0.19%) |
Nov 24, 2017 | 18.78 | 18.87 | 18.67 | 18.83 | 117,921 | +0.13(+0.68%) |
Nov 22, 2017 | 18.97 | 19.14 | 18.69 | 18.70 | 135,045 | -0.21(-1.10%) |
Nov 21, 2017 | 18.81 | 18.97 | 18.72 | 18.91 | 193,014 | +0.14(+0.72%) |
Nov 20, 2017 | 18.83 | 19.01 | 18.64 | 18.78 | 340,367 | -0.21(-1.10%) |
Nov 17, 2017 | 18.44 | 19.00 | 18.44 | 18.98 | 494,980 | +0.44(+2.40%) |
Nov 16, 2017 | 18.03 | 18.58 | 18.01 | 18.54 | 343,106 | +0.53(+2.92%) |
Nov 15, 2017 | 17.87 | 18.17 | 17.75 | 18.01 | 416,393 | -0.04(-0.20%) |
Nov 14, 2017 | 17.90 | 18.08 | 17.76 | 18.05 | 478,679 | +0.12(+0.66%) |
Nov 13, 2017 | 17.99 | 18.31 | 17.93 | 17.93 | 295,581 | -0.21(-1.15%) |
Nov 10, 2017 | 18.33 | 18.50 | 18.11 | 18.14 | 356,317 | -0.24(-1.28%) |
Nov 09, 2017 | 18.28 | 18.62 | 18.24 | 18.38 | 212,819 | +0.01(+0.05%) |
Nov 08, 2017 | 18.32 | 18.50 | 18.16 | 18.37 | 335,494 | +0.04(+0.20%) |
Nov 07, 2017 | 18.60 | 18.64 | 18.26 | 18.33 | 297,067 | -0.24(-1.27%) |
Nov 06, 2017 | 18.78 | 18.95 | 18.54 | 18.57 | 346,640 | -0.22(-1.16%) |
Nov 03, 2017 | 18.94 | 19.12 | 18.78 | 18.78 | 208,864 | -0.25(-1.33%) |
Nov 02, 2017 | 18.99 | 19.17 | 18.82 | 19.04 | 254,466 | +0.02(+0.10%) |