Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.58 | 23.71 | 23.46 | 23.54 | 957,571 | +0.11(+0.45%) |
Jan 30, 2018 | 23.43 | 23.49 | 23.04 | 23.44 | 1,463,997 | -0.17(-0.72%) |
Jan 29, 2018 | 23.28 | 23.90 | 22.95 | 23.61 | 2,166,224 | +0.22(+0.93%) |
Jan 26, 2018 | 23.31 | 23.64 | 22.82 | 23.39 | 1,629,085 | -0.02(-0.07%) |
Jan 25, 2018 | 23.02 | 23.48 | 22.75 | 23.40 | 1,875,074 | +0.44(+1.90%) |
Jan 24, 2018 | 22.73 | 23.35 | 22.65 | 22.97 | 2,691,710 | +0.28(+1.25%) |
Jan 23, 2018 | 22.42 | 23.04 | 22.38 | 22.68 | 1,400,940 | +0.31(+1.38%) |
Jan 22, 2018 | 22.16 | 22.41 | 21.92 | 22.38 | 622,833 | +0.24(+1.10%) |
Jan 19, 2018 | 21.92 | 22.36 | 21.70 | 22.13 | 1,220,386 | +0.28(+1.30%) |
Jan 18, 2018 | 22.24 | 22.33 | 21.78 | 21.85 | 1,712,319 | -0.41(-1.86%) |
Jan 17, 2018 | 22.31 | 22.52 | 22.10 | 22.26 | 943,537 | +0.13(+0.59%) |
Jan 16, 2018 | 22.73 | 22.75 | 21.87 | 22.13 | 889,189 | -0.37(-1.66%) |
Jan 12, 2018 | 22.50 | 22.50 | 22.50 | 0 | -0.19(-0.86%) | |
Jan 11, 2018 | 22.36 | 22.89 | 22.36 | 22.70 | 1,103,149 | +0.32(+1.41%) |
Jan 10, 2018 | 22.50 | 22.38 | 1,105,003 | -0.23(-1.04%) | ||
Jan 09, 2018 | 22.48 | 22.67 | 22.20 | 22.62 | 2,098,666 | +0.27(+1.20%) |
Jan 08, 2018 | 22.51 | 23.12 | 22.22 | 22.35 | 1,539,171 | -0.14(-0.61%) |
Jan 05, 2018 | 21.95 | 22.54 | 21.78 | 22.49 | 1,689,831 | +0.70(+3.23%) |
Jan 04, 2018 | 21.64 | 21.98 | 21.40 | 21.78 | 1,290,095 | +0.22(+1.01%) |
Jan 03, 2018 | 21.71 | 22.25 | 21.45 | 21.57 | 1,380,987 | -0.11(-0.49%) |
Jan 02, 2018 | 21.46 | 21.81 | 21.39 | 21.67 | 1,317,187 | +0.20(+0.94%) |
Dec 29, 2017 | 21.47 | 21.47 | 21.47 | 0 | +0.15(+0.72%) | |
Dec 28, 2017 | 21.44 | 21.54 | 21.27 | 21.31 | 758,358 | -0.09(-0.42%) |
Dec 27, 2017 | 21.26 | 21.72 | 21.22 | 21.40 | 1,026,633 | +0.13(+0.61%) |
Dec 26, 2017 | 21.20 | 21.44 | 21.04 | 21.27 | 1,483,677 | +0.02(+0.08%) |
Dec 22, 2017 | 21.86 | 21.95 | 21.19 | 21.26 | 1,343,533 | -0.80(-3.63%) |
Dec 21, 2017 | 21.60 | 22.12 | 21.58 | 22.06 | 1,726,682 | +0.45(+2.10%) |
Dec 20, 2017 | 21.15 | 21.72 | 20.91 | 21.61 | 2,075,358 | +0.50(+2.38%) |
Dec 19, 2017 | 21.50 | 21.57 | 21.10 | 21.10 | 1,485,730 | -0.34(-1.59%) |
Dec 18, 2017 | 21.73 | 22.06 | 21.35 | 21.44 | 2,446,223 | -0.15(-0.71%) |
Dec 15, 2017 | 21.94 | 22.01 | 21.52 | 21.60 | 2,083,403 | -0.31(-1.40%) |
Dec 14, 2017 | 22.04 | 22.19 | 21.90 | 21.91 | 762,234 | -0.08(-0.37%) |
Dec 13, 2017 | 21.98 | 22.21 | 21.83 | 21.99 | 1,428,455 | +0.09(+0.41%) |
Dec 12, 2017 | 22.12 | 22.21 | 21.81 | 21.90 | 843,921 | -0.29(-1.31%) |
Dec 11, 2017 | 21.69 | 22.38 | 21.69 | 22.19 | 1,331,191 | +0.59(+2.74%) |
Dec 08, 2017 | 22.48 | 22.57 | 21.57 | 21.60 | 2,047,299 | -0.83(-3.68%) |
Dec 07, 2017 | 22.10 | 22.51 | 22.01 | 22.42 | 1,395,705 | +0.30(+1.35%) |
Dec 06, 2017 | 22.19 | 22.38 | 21.94 | 22.12 | 1,328,781 | -0.12(-0.55%) |
Dec 05, 2017 | 22.46 | 22.65 | 22.16 | 22.25 | 1,879,790 | -0.23(-1.01%) |
Dec 04, 2017 | 22.73 | 22.91 | 22.25 | 22.47 | 1,034,836 | +0.00(+0.00%) |
Dec 01, 2017 | 22.18 | 22.67 | 22.05 | 22.47 | 1,304,436 | +0.21(+0.95%) |
Nov 30, 2017 | 22.45 | 22.52 | 21.95 | 22.26 | 2,301,697 | -0.03(-0.15%) |
Nov 29, 2017 | 23.36 | 23.41 | 22.24 | 22.29 | 1,831,080 | -0.08(-0.36%) |
Nov 28, 2017 | 22.64 | 22.67 | 22.29 | 22.38 | 1,797,953 | -0.22(-0.97%) |
Nov 27, 2017 | 22.53 | 22.67 | 22.41 | 22.59 | 1,340,415 | +0.00(+0.00%) |
Nov 24, 2017 | 22.51 | 22.83 | 22.42 | 22.59 | 920,363 | +0.10(+0.46%) |
Nov 22, 2017 | 22.96 | 23.04 | 22.49 | 22.49 | 1,394,865 | -0.43(-1.89%) |
Nov 21, 2017 | 22.92 | 23.07 | 22.58 | 22.92 | 1,623,725 | +0.01(+0.03%) |
Nov 20, 2017 | 23.04 | 23.21 | 22.63 | 22.92 | 2,454,415 | -0.03(-0.14%) |
Nov 17, 2017 | 23.09 | 23.61 | 22.96 | 22.95 | 2,596,755 | -0.21(-0.90%) |
Nov 16, 2017 | 22.31 | 23.23 | 22.31 | 23.16 | 4,587,394 | +0.84(+3.75%) |
Nov 15, 2017 | 21.82 | 22.41 | 21.38 | 22.32 | 4,549,521 | +0.25(+1.13%) |
Nov 14, 2017 | 21.42 | 22.13 | 21.10 | 22.07 | 10,390,062 | +2.89(+15.09%) |
Nov 13, 2017 | 19.06 | 19.26 | 18.77 | 19.18 | 3,956,613 | +0.04(+0.21%) |
Nov 10, 2017 | 19.37 | 19.46 | 19.04 | 19.14 | 1,752,656 | -0.23(-1.16%) |
Nov 09, 2017 | 19.30 | 19.91 | 19.04 | 19.36 | 2,775,027 | -0.07(-0.37%) |
Nov 08, 2017 | 19.02 | 19.93 | 18.98 | 19.43 | 2,194,789 | +0.31(+1.60%) |
Nov 07, 2017 | 19.41 | 19.43 | 19.05 | 19.13 | 2,635,852 | -0.41(-2.10%) |
Nov 06, 2017 | 19.34 | 19.61 | 19.28 | 19.54 | 1,256,048 | +0.18(+0.96%) |
Nov 03, 2017 | 18.99 | 19.64 | 18.89 | 19.35 | 1,650,177 | +0.28(+1.48%) |
Nov 02, 2017 | 19.43 | 19.43 | 18.73 | 19.07 | 1,519,964 | -0.35(-1.78%) |