Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.80 | 21.85 | 21.04 | 21.34 | 3,846,459 | -0.38(-1.75%) |
Jan 30, 2018 | 21.57 | 21.74 | 21.36 | 21.72 | 3,178,906 | -0.19(-0.87%) |
Jan 29, 2018 | 21.99 | 22.24 | 21.62 | 21.91 | 2,365,174 | -0.29(-1.30%) |
Jan 26, 2018 | 21.99 | 22.25 | 21.55 | 22.20 | 2,103,842 | +0.32(+1.44%) |
Jan 25, 2018 | 22.01 | 22.23 | 21.70 | 21.88 | 3,230,910 | +0.18(+0.83%) |
Jan 24, 2018 | 22.20 | 22.31 | 21.34 | 21.70 | 3,998,210 | -0.45(-2.04%) |
Jan 23, 2018 | 22.10 | 22.35 | 21.86 | 22.15 | 3,556,740 | +0.15(+0.70%) |
Jan 22, 2018 | 22.24 | 22.35 | 21.35 | 22.00 | 6,871,570 | -0.12(-0.53%) |
Jan 19, 2018 | 21.39 | 22.25 | 21.23 | 22.12 | 3,268,568 | +0.54(+2.51%) |
Jan 18, 2018 | 21.94 | 22.21 | 21.55 | 21.58 | 2,634,657 | -0.35(-1.61%) |
Jan 17, 2018 | 21.87 | 22.06 | 21.65 | 21.93 | 2,774,579 | +0.21(+0.96%) |
Jan 16, 2018 | 22.51 | 22.57 | 21.70 | 21.72 | 4,007,534 | -0.60(-2.67%) |
Jan 12, 2018 | 22.32 | 22.32 | 22.32 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 21.65 | 22.52 | 21.39 | 22.32 | 4,445,037 | +0.80(+3.74%) |
Jan 10, 2018 | 21.69 | 21.51 | 4,453,784 | +0.22(+1.02%) | ||
Jan 09, 2018 | 22.06 | 22.18 | 21.06 | 21.30 | 6,711,249 | -0.66(-3.00%) |
Jan 08, 2018 | 21.41 | 22.05 | 21.40 | 21.96 | 2,703,162 | +0.55(+2.57%) |
Jan 05, 2018 | 21.37 | 21.46 | 21.08 | 21.40 | 2,709,652 | +0.06(+0.30%) |
Jan 04, 2018 | 21.32 | 21.40 | 20.99 | 21.34 | 3,513,972 | +0.14(+0.64%) |
Jan 03, 2018 | 21.09 | 21.39 | 20.89 | 21.21 | 2,681,460 | +0.26(+1.25%) |
Jan 02, 2018 | 20.89 | 21.00 | 20.57 | 20.94 | 2,819,450 | +0.15(+0.74%) |
Dec 29, 2017 | 20.79 | 20.79 | 20.79 | 0 | +0.32(+1.54%) | |
Dec 28, 2017 | 20.81 | 20.82 | 20.45 | 20.47 | 1,315,722 | -0.26(-1.26%) |
Dec 27, 2017 | 20.70 | 20.83 | 20.47 | 20.74 | 1,279,056 | -0.03(-0.13%) |
Dec 26, 2017 | 20.26 | 20.80 | 20.24 | 20.76 | 2,303,980 | +0.35(+1.73%) |
Dec 22, 2017 | 20.34 | 20.86 | 20.34 | 20.41 | 3,632,272 | -0.34(-1.65%) |
Dec 21, 2017 | 20.15 | 21.02 | 20.06 | 20.75 | 4,278,310 | +0.61(+3.00%) |
Dec 20, 2017 | 19.69 | 20.26 | 19.42 | 20.15 | 3,123,983 | +0.74(+3.82%) |
Dec 19, 2017 | 19.03 | 19.41 | 19.01 | 19.41 | 3,006,647 | +0.42(+2.24%) |
Dec 18, 2017 | 18.69 | 19.06 | 18.62 | 18.98 | 2,808,356 | +0.38(+2.04%) |
Dec 15, 2017 | 18.74 | 18.88 | 18.49 | 18.60 | 6,348,961 | -0.03(-0.15%) |
Dec 14, 2017 | 19.14 | 19.36 | 18.62 | 18.63 | 2,953,420 | -0.62(-3.24%) |
Dec 13, 2017 | 19.81 | 19.90 | 19.20 | 19.25 | 3,128,682 | -0.55(-2.78%) |
Dec 12, 2017 | 20.26 | 20.29 | 19.74 | 19.81 | 2,956,274 | -0.33(-1.66%) |
Dec 11, 2017 | 19.63 | 20.17 | 19.27 | 20.14 | 2,890,762 | +0.61(+3.10%) |
Dec 08, 2017 | 19.80 | 19.80 | 19.25 | 19.53 | 3,869,081 | +0.05(+0.23%) |
Dec 07, 2017 | 19.11 | 19.61 | 18.95 | 19.49 | 4,140,374 | +0.52(+2.71%) |
Dec 06, 2017 | 19.16 | 19.20 | 18.75 | 18.97 | 2,716,873 | -0.22(-1.13%) |
Dec 05, 2017 | 19.76 | 19.92 | 19.15 | 19.19 | 2,670,505 | -0.52(-2.66%) |
Dec 04, 2017 | 19.78 | 20.31 | 19.72 | 19.71 | 5,196,490 | -0.13(-0.64%) |
Dec 01, 2017 | 19.80 | 20.07 | 19.68 | 19.84 | 5,229,126 | +0.35(+1.81%) |
Nov 30, 2017 | 18.69 | 19.90 | 18.69 | 19.49 | 4,949,604 | +0.99(+5.37%) |
Nov 29, 2017 | 18.13 | 18.55 | 18.06 | 18.50 | 2,802,689 | +0.36(+1.99%) |
Nov 28, 2017 | 17.98 | 18.17 | 17.76 | 18.14 | 3,646,237 | +0.20(+1.11%) |
Nov 27, 2017 | 18.31 | 18.34 | 17.88 | 17.94 | 2,465,453 | -0.56(-3.03%) |
Nov 24, 2017 | 18.59 | 18.73 | 18.46 | 18.50 | 1,130,022 | +0.03(+0.15%) |
Nov 22, 2017 | 18.39 | 18.68 | 18.22 | 18.47 | 2,587,229 | +0.34(+1.89%) |
Nov 21, 2017 | 18.43 | 18.65 | 18.04 | 18.13 | 3,047,199 | -0.16(-0.89%) |
Nov 20, 2017 | 17.99 | 18.39 | 17.78 | 18.29 | 3,090,718 | +0.22(+1.20%) |
Nov 17, 2017 | 17.84 | 18.23 | 17.70 | 18.07 | 2,414,173 | +0.35(+1.99%) |
Nov 16, 2017 | 17.82 | 18.23 | 17.60 | 17.72 | 3,185,768 | -0.10(-0.56%) |
Nov 15, 2017 | 17.81 | 18.01 | 17.26 | 17.82 | 4,100,401 | -0.16(-0.90%) |
Nov 14, 2017 | 18.48 | 18.54 | 17.95 | 17.98 | 3,315,025 | -0.60(-3.21%) |
Nov 13, 2017 | 18.71 | 18.73 | 18.49 | 18.58 | 2,593,267 | -0.23(-1.25%) |
Nov 10, 2017 | 18.88 | 19.04 | 18.59 | 18.81 | 2,679,808 | -0.04(-0.19%) |
Nov 09, 2017 | 18.64 | 18.97 | 18.58 | 18.85 | 3,628,017 | +0.18(+0.97%) |
Nov 08, 2017 | 18.72 | 18.99 | 18.23 | 18.67 | 3,607,766 | -0.14(-0.72%) |
Nov 07, 2017 | 18.69 | 19.11 | 18.64 | 18.80 | 4,247,557 | -0.17(-0.90%) |
Nov 06, 2017 | 18.41 | 18.99 | 18.32 | 18.97 | 6,195,629 | +0.69(+3.75%) |
Nov 03, 2017 | 17.92 | 18.38 | 17.92 | 18.29 | 3,987,717 | +0.30(+1.68%) |
Nov 02, 2017 | 18.08 | 18.20 | 17.79 | 17.99 | 3,113,673 | -0.02(-0.13%) |