Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.03 | 22.12 | 21.77 | 22.09 | 3,653,208 | +0.11(+0.50%) |
Jan 30, 2018 | 21.99 | 22.07 | 21.88 | 21.98 | 4,235,142 | -0.27(-1.20%) |
Jan 29, 2018 | 22.25 | 22.32 | 21.94 | 22.25 | 4,964,730 | -0.14(-0.62%) |
Jan 26, 2018 | 22.45 | 22.48 | 22.20 | 22.39 | 4,083,718 | -0.01(-0.04%) |
Jan 25, 2018 | 22.05 | 22.43 | 21.85 | 22.40 | 5,259,991 | +0.39(+1.75%) |
Jan 24, 2018 | 21.84 | 22.04 | 21.61 | 22.01 | 4,695,623 | +0.21(+0.97%) |
Jan 23, 2018 | 21.11 | 21.80 | 21.08 | 21.80 | 3,613,167 | +0.68(+3.21%) |
Jan 22, 2018 | 20.90 | 21.12 | 20.82 | 21.12 | 1,681,291 | +0.23(+1.10%) |
Jan 19, 2018 | 20.55 | 20.90 | 20.44 | 20.89 | 2,221,599 | +0.20(+0.98%) |
Jan 18, 2018 | 20.89 | 20.94 | 20.53 | 20.69 | 2,128,905 | -0.28(-1.31%) |
Jan 17, 2018 | 20.99 | 21.14 | 20.81 | 20.97 | 1,444,125 | +0.06(+0.26%) |
Jan 16, 2018 | 21.29 | 21.43 | 20.67 | 20.91 | 2,343,572 | -0.27(-1.26%) |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.05(+0.22%) | |
Jan 11, 2018 | 21.09 | 21.33 | 20.97 | 21.13 | 1,816,448 | +0.17(+0.79%) |
Jan 10, 2018 | 21.39 | 20.97 | 3,071,118 | +0.17(+0.79%) | ||
Jan 09, 2018 | 20.62 | 21.16 | 20.48 | 20.80 | 7,559,956 | +0.59(+2.90%) |
Jan 08, 2018 | 20.09 | 20.26 | 19.79 | 20.21 | 2,146,331 | +0.10(+0.50%) |
Jan 05, 2018 | 20.16 | 20.17 | 19.92 | 20.11 | 2,231,157 | -0.06(-0.32%) |
Jan 04, 2018 | 20.19 | 20.31 | 19.95 | 20.18 | 1,828,383 | +0.02(+0.09%) |
Jan 03, 2018 | 19.81 | 20.19 | 19.79 | 20.16 | 3,356,193 | +0.42(+2.14%) |
Jan 02, 2018 | 19.32 | 19.86 | 19.26 | 19.74 | 3,796,234 | +0.41(+2.14%) |
Dec 29, 2017 | 19.32 | 19.32 | 19.32 | 0 | -0.06(-0.33%) | |
Dec 28, 2017 | 19.36 | 19.41 | 19.14 | 19.39 | 2,151,651 | +0.06(+0.29%) |
Dec 27, 2017 | 19.41 | 19.45 | 19.15 | 19.33 | 1,943,924 | +0.07(+0.38%) |
Dec 26, 2017 | 19.46 | 19.49 | 19.21 | 19.26 | 1,885,428 | -0.17(-0.90%) |
Dec 22, 2017 | 19.42 | 19.64 | 19.36 | 19.43 | 2,108,767 | +0.03(+0.14%) |
Dec 21, 2017 | 19.27 | 19.54 | 19.23 | 19.41 | 2,763,612 | +0.22(+1.15%) |
Dec 20, 2017 | 19.12 | 19.63 | 19.11 | 19.19 | 3,562,618 | +0.13(+0.67%) |
Dec 19, 2017 | 18.97 | 19.24 | 18.88 | 19.06 | 4,648,180 | +0.13(+0.68%) |
Dec 18, 2017 | 18.51 | 18.93 | 18.49 | 18.93 | 6,110,988 | +0.49(+2.64%) |
Dec 15, 2017 | 18.27 | 18.47 | 18.18 | 18.44 | 3,185,359 | +0.16(+0.85%) |
Dec 14, 2017 | 18.30 | 18.35 | 18.24 | 18.29 | 1,651,680 | -0.01(-0.05%) |
Dec 13, 2017 | 18.42 | 18.47 | 18.20 | 18.30 | 1,978,059 | -0.16(-0.85%) |
Dec 12, 2017 | 18.43 | 18.62 | 18.43 | 18.45 | 2,709,268 | -0.06(-0.35%) |
Dec 11, 2017 | 18.35 | 18.53 | 18.33 | 18.52 | 1,707,334 | +0.17(+0.95%) |
Dec 08, 2017 | 18.11 | 18.36 | 18.08 | 18.34 | 2,954,165 | +0.30(+1.68%) |
Dec 07, 2017 | 17.56 | 18.12 | 17.54 | 18.04 | 3,669,228 | +0.43(+2.45%) |
Dec 06, 2017 | 17.83 | 17.86 | 17.61 | 17.61 | 1,384,216 | -0.36(-1.99%) |
Dec 05, 2017 | 18.30 | 18.35 | 17.89 | 17.97 | 1,829,525 | -0.34(-1.85%) |
Dec 04, 2017 | 18.31 | 18.41 | 18.24 | 18.31 | 2,420,189 | +0.06(+0.35%) |
Dec 01, 2017 | 18.26 | 18.32 | 18.03 | 18.24 | 2,065,305 | -0.04(-0.20%) |
Nov 30, 2017 | 18.18 | 18.34 | 18.12 | 18.28 | 2,382,180 | +0.13(+0.71%) |
Nov 29, 2017 | 17.99 | 18.22 | 17.95 | 18.15 | 2,549,031 | +0.14(+0.76%) |
Nov 28, 2017 | 17.88 | 18.03 | 17.71 | 18.01 | 2,918,377 | +0.13(+0.72%) |
Nov 27, 2017 | 17.87 | 17.93 | 17.77 | 17.88 | 2,974,501 | -0.02(-0.10%) |
Nov 24, 2017 | 17.88 | 17.94 | 17.85 | 17.90 | 803,688 | -0.01(-0.05%) |
Nov 22, 2017 | 17.89 | 17.94 | 17.80 | 17.91 | 2,207,875 | +0.02(+0.10%) |
Nov 21, 2017 | 17.98 | 18.06 | 17.86 | 17.89 | 2,152,452 | +0.00(+0.00%) |
Nov 20, 2017 | 17.94 | 17.97 | 17.79 | 17.89 | 2,178,461 | -0.05(-0.31%) |
Nov 17, 2017 | 17.89 | 18.02 | 17.87 | 17.95 | 1,371,346 | +0.01(+0.05%) |
Nov 16, 2017 | 17.70 | 17.94 | 17.70 | 17.94 | 2,942,749 | +0.30(+1.72%) |
Nov 15, 2017 | 17.43 | 17.68 | 17.19 | 17.64 | 2,398,598 | +0.02(+0.10%) |
Nov 14, 2017 | 17.59 | 17.66 | 17.48 | 17.62 | 2,789,663 | -0.03(-0.16%) |
Nov 13, 2017 | 17.57 | 17.69 | 17.51 | 17.64 | 2,438,485 | -0.03(-0.16%) |
Nov 10, 2017 | 17.82 | 17.83 | 17.58 | 17.67 | 2,130,418 | -0.22(-1.23%) |
Nov 09, 2017 | 17.86 | 18.04 | 17.80 | 17.89 | 2,232,168 | -0.24(-1.32%) |
Nov 08, 2017 | 18.16 | 18.26 | 18.01 | 18.13 | 1,925,446 | -0.21(-1.15%) |
Nov 07, 2017 | 18.35 | 18.46 | 18.27 | 18.34 | 3,264,658 | -0.07(-0.40%) |
Nov 06, 2017 | 18.31 | 18.43 | 18.24 | 18.42 | 1,998,709 | +0.05(+0.25%) |
Nov 03, 2017 | 18.00 | 18.42 | 18.00 | 18.37 | 3,433,007 | +0.11(+0.60%) |
Nov 02, 2017 | 18.27 | 18.49 | 17.59 | 18.26 | 5,717,929 | -0.01(-0.05%) |