Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.09 | 21.09 | 20.71 | 20.84 | 943,079 | -0.13(-0.60%) |
Jan 30, 2018 | 21.03 | 21.12 | 20.84 | 20.96 | 1,159,746 | -0.13(-0.60%) |
Jan 29, 2018 | 21.09 | 21.37 | 20.96 | 21.09 | 1,340,811 | +0.03(+0.15%) |
Jan 26, 2018 | 20.93 | 21.09 | 20.63 | 21.06 | 946,528 | +0.19(+0.91%) |
Jan 25, 2018 | 20.96 | 21.15 | 20.77 | 20.87 | 1,064,629 | -0.03(-0.15%) |
Jan 24, 2018 | 20.99 | 21.12 | 20.77 | 20.90 | 1,165,743 | +0.03(+0.15%) |
Jan 23, 2018 | 20.87 | 20.99 | 20.62 | 20.87 | 931,996 | -0.03(-0.15%) |
Jan 22, 2018 | 20.62 | 20.93 | 20.55 | 20.90 | 1,007,596 | +0.35(+1.69%) |
Jan 19, 2018 | 20.08 | 20.68 | 20.05 | 20.55 | 1,161,740 | +0.47(+2.36%) |
Jan 18, 2018 | 20.55 | 20.59 | 20.05 | 20.08 | 1,641,955 | -0.57(-2.75%) |
Jan 17, 2018 | 20.81 | 21.34 | 20.54 | 20.65 | 1,628,411 | -0.06(-0.30%) |
Jan 16, 2018 | 20.39 | 20.96 | 20.39 | 20.71 | 1,481,893 | +0.41(+2.02%) |
Jan 12, 2018 | 20.30 | 20.30 | 20.30 | 0 | -0.92(-4.32%) | |
Jan 11, 2018 | 21.59 | 21.88 | 21.15 | 21.22 | 2,006,700 | -0.38(-1.75%) |
Jan 10, 2018 | 21.59 | 1,239,876 | -0.63(-2.84%) | |||
Jan 09, 2018 | 21.25 | 22.38 | 21.22 | 22.23 | 1,921,394 | +1.10(+5.23%) |
Jan 08, 2018 | 21.88 | 21.88 | 20.99 | 21.12 | 2,281,040 | -0.73(-3.32%) |
Jan 05, 2018 | 21.78 | 21.89 | 21.34 | 21.85 | 1,489,145 | -0.03(-0.14%) |
Jan 04, 2018 | 22.10 | 22.42 | 21.64 | 21.88 | 1,121,759 | -0.22(-1.00%) |
Jan 03, 2018 | 22.29 | 22.42 | 22.10 | 22.10 | 1,470,958 | -0.16(-0.71%) |
Jan 02, 2018 | 22.23 | 22.48 | 22.04 | 22.26 | 1,773,144 | +0.06(+0.28%) |
Dec 29, 2017 | 22.19 | 22.19 | 22.19 | 0 | -0.22(-0.99%) | |
Dec 28, 2017 | 22.23 | 22.43 | 21.85 | 22.42 | 1,155,095 | +0.17(+0.75%) |
Dec 27, 2017 | 22.81 | 22.93 | 22.22 | 22.25 | 1,111,993 | -0.59(-2.59%) |
Dec 26, 2017 | 23.06 | 23.09 | 22.58 | 22.84 | 959,861 | -0.09(-0.41%) |
Dec 22, 2017 | 22.53 | 23.04 | 22.50 | 22.93 | 866,549 | +0.44(+1.94%) |
Dec 21, 2017 | 22.47 | 22.71 | 22.22 | 22.50 | 1,225,292 | +0.09(+0.42%) |
Dec 20, 2017 | 22.19 | 22.42 | 21.78 | 22.40 | 2,115,829 | +0.22(+0.98%) |
Dec 19, 2017 | 22.00 | 22.44 | 21.97 | 22.19 | 2,072,738 | +0.19(+0.85%) |
Dec 18, 2017 | 21.31 | 22.09 | 21.31 | 22.00 | 4,260,940 | +0.78(+3.67%) |
Dec 15, 2017 | 20.72 | 21.25 | 20.69 | 21.22 | 3,373,197 | +0.53(+2.56%) |
Dec 14, 2017 | 20.50 | 20.81 | 20.29 | 20.69 | 1,382,753 | +0.22(+1.07%) |
Dec 13, 2017 | 20.53 | 20.66 | 20.32 | 20.47 | 1,260,122 | +0.09(+0.46%) |
Dec 12, 2017 | 20.53 | 20.60 | 20.10 | 20.38 | 2,048,983 | -0.19(-0.91%) |
Dec 11, 2017 | 20.75 | 20.94 | 20.47 | 20.57 | 1,491,102 | -0.31(-1.49%) |
Dec 08, 2017 | 21.38 | 21.55 | 20.75 | 20.88 | 3,231,415 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 22.19 | 21.13 | 4,585,805 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.44 | 22.96 | 21.66 | 21.75 | 3,457,891 | -0.78(-3.46%) |
Dec 05, 2017 | 24.30 | 24.43 | 22.50 | 22.53 | 3,466,698 | -1.78(-7.31%) |
Dec 04, 2017 | 24.46 | 24.46 | 24.18 | 24.30 | 1,716,771 | +0.06(+0.26%) |
Dec 01, 2017 | 24.15 | 24.37 | 23.87 | 24.24 | 1,367,864 | +0.12(+0.52%) |
Nov 30, 2017 | 24.24 | 24.51 | 23.78 | 24.12 | 1,410,086 | -0.12(-0.51%) |
Nov 29, 2017 | 23.25 | 24.40 | 23.12 | 24.24 | 2,481,395 | +0.93(+4.01%) |
Nov 28, 2017 | 22.78 | 23.37 | 22.59 | 23.31 | 1,321,752 | +0.62(+2.75%) |
Nov 27, 2017 | 22.53 | 22.72 | 22.37 | 22.68 | 737,807 | +0.09(+0.41%) |
Nov 24, 2017 | 22.62 | 22.72 | 22.47 | 22.59 | 426,405 | +0.00(+0.00%) |
Nov 22, 2017 | 22.34 | 22.68 | 22.28 | 22.59 | 880,528 | +0.19(+0.83%) |
Nov 21, 2017 | 22.59 | 22.93 | 22.24 | 22.40 | 1,591,134 | -0.25(-1.10%) |
Nov 20, 2017 | 22.59 | 22.81 | 22.25 | 22.65 | 1,221,499 | +0.00(+0.00%) |
Nov 17, 2017 | 22.40 | 22.65 | 22.22 | 22.65 | 1,634,752 | +0.25(+1.11%) |
Nov 16, 2017 | 21.72 | 22.40 | 21.53 | 22.40 | 1,946,819 | +1.12(+5.27%) |
Nov 15, 2017 | 21.41 | 21.53 | 20.53 | 21.28 | 2,180,341 | -0.16(-0.73%) |
Nov 14, 2017 | 20.94 | 21.47 | 20.88 | 21.44 | 1,550,654 | +0.53(+2.53%) |
Nov 13, 2017 | 20.85 | 21.19 | 20.78 | 20.91 | 1,322,838 | +0.12(+0.60%) |
Nov 10, 2017 | 20.69 | 20.85 | 20.50 | 20.78 | 2,366,562 | +0.09(+0.45%) |
Nov 09, 2017 | 20.53 | 20.85 | 20.50 | 20.69 | 1,039,952 | +0.16(+0.76%) |
Nov 08, 2017 | 20.25 | 20.72 | 20.13 | 20.53 | 1,985,267 | +0.31(+1.54%) |
Nov 07, 2017 | 20.50 | 20.72 | 20.16 | 20.22 | 1,360,207 | -0.28(-1.37%) |
Nov 06, 2017 | 20.94 | 20.96 | 20.13 | 20.50 | 1,729,690 | -0.44(-2.08%) |
Nov 03, 2017 | 20.35 | 21.31 | 20.35 | 20.94 | 2,568,123 | +0.56(+2.75%) |
Nov 02, 2017 | 22.28 | 22.40 | 20.22 | 20.38 | 4,329,814 | -1.96(-8.79%) |