Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.79 | 21.84 | 21.64 | 21.64 | 5,853 | +0.14(+0.66%) |
Jan 30, 2018 | 21.56 | 21.68 | 21.50 | 25,044 | -0.19(-0.87%) | |
Jan 29, 2018 | 21.73 | 21.85 | 21.68 | 21.68 | 13,395 | -0.40(-1.82%) |
Jan 26, 2018 | 22.02 | 22.10 | 22.02 | 22.09 | 49,401 | +0.21(+0.97%) |
Jan 25, 2018 | 21.98 | 22.07 | 21.87 | 21.87 | 2,893 | +0.03(+0.13%) |
Jan 24, 2018 | 21.96 | 21.96 | 21.82 | 21.85 | 5,635 | +0.25(+1.18%) |
Jan 23, 2018 | 21.47 | 21.71 | 21.47 | 21.59 | 59,822 | -0.05(-0.25%) |
Jan 22, 2018 | 21.49 | 21.65 | 21.47 | 21.65 | 39,674 | +0.22(+1.03%) |
Jan 19, 2018 | 21.46 | 21.49 | 21.39 | 21.43 | 3,852 | +0.11(+0.53%) |
Jan 18, 2018 | 21.34 | 21.41 | 21.30 | 21.31 | 3,510 | -0.06(-0.28%) |
Jan 17, 2018 | 21.32 | 21.45 | 21.31 | 21.37 | 8,121 | +0.28(+1.35%) |
Jan 16, 2018 | 21.15 | 21.17 | 21.07 | 21.09 | 16,196 | -0.00(-0.02%) |
Jan 12, 2018 | 21.09 | 21.09 | 21.09 | 0 | +0.26(+1.26%) | |
Jan 11, 2018 | 20.68 | 20.88 | 20.65 | 20.83 | 339,866 | +0.08(+0.41%) |
Jan 10, 2018 | 20.74 | 20.80 | 20.61 | 20.74 | 8,950 | +0.00(+0.01%) |
Jan 09, 2018 | 20.71 | 20.85 | 20.71 | 20.74 | 3,073 | -0.13(-0.61%) |
Jan 08, 2018 | 20.84 | 20.87 | 20.83 | 20.87 | 1,628 | +0.00(+0.01%) |
Jan 05, 2018 | 20.84 | 20.89 | 20.77 | 20.87 | 5,049 | +0.24(+1.14%) |
Jan 04, 2018 | 20.78 | 20.78 | 20.63 | 20.63 | 5,453 | +0.05(+0.27%) |
Jan 03, 2018 | 20.61 | 20.66 | 20.58 | 20.58 | 5,509 | +0.05(+0.23%) |
Jan 02, 2018 | 20.58 | 20.25 | 20.53 | 25,817 | +0.28(+1.36%) | |
Dec 29, 2017 | 20.25 | 20.25 | 20.25 | 0 | +0.13(+0.62%) | |
Dec 28, 2017 | 20.20 | 20.20 | 20.04 | 20.13 | 3,439 | +0.13(+0.63%) |
Dec 27, 2017 | 20.05 | 20.08 | 20.00 | 20.00 | 3,500 | -0.01(-0.04%) |
Dec 26, 2017 | 19.99 | 20.03 | 19.99 | 20.01 | 4,146 | +0.09(+0.43%) |
Dec 22, 2017 | 19.89 | 19.93 | 19.84 | 19.92 | 4,571 | +0.14(+0.72%) |
Dec 21, 2017 | 19.86 | 19.88 | 19.78 | 19.78 | 2,768 | +0.09(+0.46%) |
Dec 20, 2017 | 19.75 | 19.82 | 19.68 | 19.69 | 8,656 | +0.03(+0.16%) |
Dec 19, 2017 | 19.76 | 19.76 | 19.66 | 19.66 | 3,310 | -0.09(-0.43%) |
Dec 18, 2017 | 19.61 | 19.88 | 19.61 | 19.75 | 5,431 | +0.26(+1.36%) |
Dec 15, 2017 | 19.52 | 19.57 | 19.48 | 19.48 | 5,569 | +0.06(+0.32%) |
Dec 14, 2017 | 19.59 | 19.59 | 19.42 | 19.42 | 3,655 | -0.02(-0.12%) |
Dec 13, 2017 | 19.41 | 19.56 | 19.38 | 19.44 | 4,974 | +0.25(+1.30%) |
Dec 12, 2017 | 19.13 | 19.19 | 19.13 | 19.19 | 2,263 | -0.06(-0.32%) |
Dec 11, 2017 | 19.23 | 19.26 | 19.23 | 19.26 | 1,311 | +0.06(+0.32%) |
Dec 08, 2017 | 19.22 | 19.22 | 19.19 | 19.19 | 6,853 | +0.14(+0.73%) |
Dec 07, 2017 | 18.97 | 19.13 | 18.97 | 19.05 | 6,709 | +0.02(+0.12%) |
Dec 06, 2017 | 18.98 | 19.08 | 18.98 | 19.03 | 4,957 | -0.15(-0.80%) |
Dec 05, 2017 | 19.34 | 19.34 | 19.18 | 19.18 | 886 | +0.08(+0.44%) |
Dec 04, 2017 | 19.07 | 19.10 | 19.07 | 19.10 | 2,837 | +0.10(+0.53%) |
Dec 01, 2017 | 18.99 | 19.11 | 18.92 | 19.00 | 8,413 | -0.10(-0.53%) |
Nov 30, 2017 | 19.12 | 19.13 | 19.10 | 19.10 | 519 | -0.08(-0.40%) |
Nov 29, 2017 | 19.21 | 19.21 | 19.15 | 19.18 | 1,960 | -0.17(-0.89%) |
Nov 28, 2017 | 19.36 | 19.36 | 19.29 | 19.35 | 9,529 | +0.05(+0.24%) |
Nov 27, 2017 | 19.30 | 19.35 | 19.30 | 19.30 | 2,569 | -0.20(-1.04%) |
Nov 22, 2017 | 19.51 | 19.51 | 19.51 | 8 | +0.13(+0.69%) | |
Nov 21, 2017 | 19.40 | 19.43 | 19.37 | 19.37 | 3,647 | +0.12(+0.61%) |
Nov 20, 2017 | 19.28 | 19.28 | 19.23 | 19.26 | 4,859 | -0.05(-0.28%) |
Nov 17, 2017 | 19.33 | 19.36 | 19.27 | 19.31 | 3,095 | +0.19(+0.98%) |
Nov 16, 2017 | 19.26 | 19.26 | 19.12 | 19.12 | 402 | +0.25(+1.34%) |
Nov 15, 2017 | 18.83 | 18.89 | 18.83 | 18.87 | 15,680 | -0.09(-0.47%) |
Nov 14, 2017 | 18.97 | 18.99 | 18.94 | 18.96 | 2,627 | -0.07(-0.37%) |
Nov 13, 2017 | 18.99 | 19.07 | 18.99 | 19.03 | 3,275 | -0.21(-1.09%) |
Nov 10, 2017 | 19.13 | 19.25 | 19.08 | 19.24 | 3,376 | +0.03(+0.16%) |
Nov 09, 2017 | 19.18 | 19.29 | 19.10 | 19.21 | 10,290 | -0.12(-0.60%) |
Nov 08, 2017 | 19.29 | 19.33 | 19.27 | 19.33 | 7,411 | +0.10(+0.51%) |
Nov 07, 2017 | 19.41 | 19.41 | 19.22 | 19.23 | 11,907 | -0.23(-1.19%) |
Nov 06, 2017 | 19.46 | 19.50 | 19.45 | 19.46 | 32,582 | +0.19(+1.01%) |
Nov 03, 2017 | 19.24 | 19.29 | 19.15 | 19.26 | 1,735 | -0.13(-0.68%) |
Nov 02, 2017 | 19.43 | 19.43 | 19.36 | 19.40 | 1,812 | +0.05(+0.28%) |