Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.45 | 22.51 | 22.12 | 22.24 | 925,705 | -0.01(-0.04%) |
Jan 30, 2018 | 21.81 | 22.32 | 21.71 | 22.25 | 1,085,671 | +0.16(+0.72%) |
Jan 29, 2018 | 22.34 | 22.50 | 22.06 | 22.09 | 988,863 | -0.32(-1.43%) |
Jan 26, 2018 | 22.36 | 22.44 | 22.23 | 22.41 | 1,612,298 | +0.21(+0.95%) |
Jan 25, 2018 | 22.76 | 22.80 | 22.20 | 22.20 | 1,017,576 | -0.34(-1.51%) |
Jan 24, 2018 | 23.14 | 23.23 | 22.48 | 22.54 | 1,164,813 | -0.53(-2.30%) |
Jan 23, 2018 | 22.71 | 23.32 | 22.66 | 23.07 | 1,606,345 | +0.36(+1.59%) |
Jan 22, 2018 | 22.65 | 22.90 | 22.45 | 22.71 | 1,091,932 | +0.03(+0.13%) |
Jan 19, 2018 | 22.04 | 22.74 | 22.01 | 22.68 | 2,159,213 | +0.74(+3.37%) |
Jan 18, 2018 | 22.26 | 22.36 | 21.63 | 21.94 | 1,938,376 | -0.36(-1.61%) |
Jan 17, 2018 | 22.16 | 22.40 | 21.90 | 22.30 | 1,384,528 | +0.22(+1.00%) |
Jan 16, 2018 | 22.40 | 22.60 | 21.83 | 22.08 | 2,712,848 | -0.17(-0.76%) |
Jan 12, 2018 | 22.25 | 22.25 | 22.25 | 0 | +0.11(+0.50%) | |
Jan 11, 2018 | 21.26 | 22.18 | 21.19 | 22.14 | 2,282,696 | +0.96(+4.53%) |
Jan 10, 2018 | 20.76 | 21.31 | 20.67 | 21.18 | 1,291,344 | +0.20(+0.95%) |
Jan 09, 2018 | 21.30 | 21.55 | 20.94 | 20.98 | 1,858,689 | -0.58(-2.69%) |
Jan 08, 2018 | 21.35 | 21.59 | 21.04 | 21.56 | 2,055,395 | +0.11(+0.51%) |
Jan 05, 2018 | 22.33 | 22.38 | 21.41 | 21.45 | 2,593,480 | -0.88(-3.94%) |
Jan 04, 2018 | 22.00 | 22.39 | 21.93 | 22.33 | 2,029,122 | +0.65(+3.00%) |
Jan 03, 2018 | 21.60 | 21.94 | 21.48 | 21.68 | 1,268,806 | +0.19(+0.88%) |
Jan 02, 2018 | 21.24 | 21.56 | 21.08 | 21.49 | 1,866,946 | +0.37(+1.75%) |
Dec 29, 2017 | 21.12 | 21.12 | 21.12 | 0 | -0.12(-0.56%) | |
Dec 28, 2017 | 21.19 | 21.30 | 21.01 | 21.24 | 978,730 | +0.14(+0.66%) |
Dec 27, 2017 | 21.00 | 21.18 | 20.84 | 21.10 | 1,334,592 | +0.00(+0.00%) |
Dec 26, 2017 | 20.50 | 21.19 | 20.38 | 21.10 | 1,441,208 | +0.46(+2.23%) |
Dec 22, 2017 | 20.61 | 20.70 | 20.41 | 20.64 | 1,949,427 | -0.06(-0.29%) |
Dec 21, 2017 | 20.96 | 21.05 | 20.66 | 20.70 | 1,270,230 | -0.22(-1.05%) |
Dec 20, 2017 | 20.98 | 21.16 | 20.72 | 20.92 | 1,596,270 | +0.03(+0.14%) |
Dec 19, 2017 | 21.41 | 21.49 | 20.88 | 20.89 | 1,675,641 | -0.51(-2.38%) |
Dec 18, 2017 | 21.38 | 21.62 | 21.25 | 21.40 | 1,904,225 | +0.21(+0.99%) |
Dec 15, 2017 | 20.69 | 21.36 | 20.58 | 21.19 | 3,157,226 | +0.56(+2.71%) |
Dec 14, 2017 | 20.58 | 20.93 | 20.58 | 20.63 | 1,377,782 | +0.04(+0.19%) |
Dec 13, 2017 | 20.78 | 21.08 | 20.52 | 20.59 | 1,554,192 | -0.09(-0.44%) |
Dec 12, 2017 | 20.76 | 21.09 | 20.64 | 20.68 | 2,201,964 | -0.02(-0.10%) |
Dec 11, 2017 | 20.90 | 21.14 | 20.66 | 20.70 | 1,255,696 | -0.10(-0.48%) |
Dec 08, 2017 | 21.67 | 21.74 | 20.66 | 20.80 | 1,597,027 | +0.00(+0.00%) |
Dec 07, 2017 | 20.56 | 21.53 | 20.56 | 3,052,212 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.29 | 20.52 | 20.08 | 20.50 | 1,926,722 | +0.15(+0.74%) |
Dec 05, 2017 | 19.69 | 20.98 | 19.55 | 20.35 | 4,839,384 | +0.60(+3.04%) |
Dec 04, 2017 | 21.11 | 21.11 | 19.56 | 19.75 | 3,746,803 | -1.14(-5.46%) |
Dec 01, 2017 | 21.04 | 21.14 | 20.36 | 20.89 | 2,830,126 | -0.14(-0.67%) |
Nov 30, 2017 | 20.89 | 22.72 | 20.41 | 21.03 | 6,056,907 | -0.91(-4.15%) |
Nov 29, 2017 | 22.86 | 22.93 | 21.33 | 21.94 | 3,577,602 | -0.85(-3.73%) |
Nov 28, 2017 | 22.98 | 23.00 | 22.34 | 22.79 | 2,795,970 | -0.22(-0.96%) |
Nov 27, 2017 | 23.86 | 24.10 | 21.66 | 23.01 | 3,101,085 | -0.81(-3.40%) |
Nov 24, 2017 | 23.60 | 23.93 | 23.59 | 23.82 | 711,271 | +0.30(+1.28%) |
Nov 22, 2017 | 23.20 | 23.58 | 23.10 | 23.52 | 1,496,187 | +0.43(+1.86%) |
Nov 21, 2017 | 23.02 | 23.18 | 22.66 | 23.09 | 1,655,540 | +0.34(+1.49%) |
Nov 20, 2017 | 22.13 | 23.06 | 21.95 | 22.75 | 4,380,482 | +0.63(+2.85%) |
Nov 17, 2017 | 22.13 | 22.34 | 21.86 | 22.12 | 1,899,949 | -0.17(-0.76%) |
Nov 16, 2017 | 21.89 | 22.29 | 21.81 | 22.29 | 1,304,364 | +0.45(+2.06%) |
Nov 15, 2017 | 21.70 | 21.93 | 21.22 | 21.84 | 880,273 | -0.05(-0.23%) |
Nov 14, 2017 | 21.88 | 22.05 | 21.66 | 21.89 | 886,741 | -0.06(-0.27%) |
Nov 13, 2017 | 21.91 | 22.00 | 21.79 | 21.95 | 831,820 | -0.08(-0.36%) |
Nov 10, 2017 | 21.71 | 22.05 | 21.65 | 22.03 | 860,944 | +0.18(+0.82%) |
Nov 09, 2017 | 22.03 | 22.03 | 21.50 | 21.85 | 1,160,139 | -0.20(-0.91%) |
Nov 08, 2017 | 21.40 | 22.05 | 21.38 | 22.05 | 1,012,680 | +0.57(+2.65%) |
Nov 07, 2017 | 21.62 | 21.75 | 21.40 | 21.48 | 858,684 | -0.25(-1.15%) |
Nov 06, 2017 | 21.94 | 22.16 | 21.62 | 21.73 | 941,780 | -0.18(-0.82%) |
Nov 03, 2017 | 21.80 | 21.92 | 21.35 | 21.91 | 2,267,028 | -0.21(-0.95%) |
Nov 02, 2017 | 21.75 | 22.16 | 21.75 | 22.12 | 960,706 | +0.30(+1.37%) |