Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.74 | 23.06 | 22.69 | 22.83 | 226,624 | +0.18(+0.82%) |
Jan 30, 2018 | 22.42 | 22.88 | 22.37 | 22.65 | 228,657 | +0.09(+0.41%) |
Jan 29, 2018 | 22.65 | 22.88 | 22.37 | 22.56 | 195,479 | -0.28(-1.21%) |
Jan 26, 2018 | 23.11 | 23.11 | 22.65 | 22.83 | 164,546 | -0.23(-1.00%) |
Jan 25, 2018 | 22.93 | 23.06 | 22.60 | 23.06 | 186,536 | +0.28(+1.22%) |
Jan 24, 2018 | 22.69 | 22.97 | 22.46 | 22.79 | 282,332 | +0.14(+0.61%) |
Jan 23, 2018 | 22.14 | 22.83 | 22.14 | 22.65 | 190,388 | +0.42(+1.87%) |
Jan 22, 2018 | 22.23 | 22.28 | 22.00 | 22.23 | 182,205 | +0.05(+0.21%) |
Jan 19, 2018 | 21.95 | 22.23 | 21.91 | 22.19 | 139,226 | +0.18(+0.84%) |
Jan 18, 2018 | 22.14 | 22.21 | 21.86 | 22.00 | 176,246 | -0.05(-0.21%) |
Jan 17, 2018 | 22.23 | 22.32 | 22.00 | 22.05 | 187,365 | -0.09(-0.42%) |
Jan 16, 2018 | 22.93 | 23.06 | 22.05 | 22.14 | 242,202 | -0.65(-2.84%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.09(+0.41%) | |
Jan 11, 2018 | 22.46 | 22.74 | 22.23 | 22.69 | 172,746 | +0.37(+1.66%) |
Jan 10, 2018 | 22.97 | 22.28 | 22.32 | 236,293 | -0.65(-2.82%) | |
Jan 09, 2018 | 22.42 | 23.25 | 22.28 | 22.97 | 303,168 | +0.60(+2.69%) |
Jan 08, 2018 | 21.91 | 22.51 | 21.86 | 22.37 | 164,787 | +0.42(+1.89%) |
Jan 05, 2018 | 22.00 | 22.19 | 21.82 | 21.95 | 153,177 | -0.05(-0.21%) |
Jan 04, 2018 | 22.28 | 22.28 | 21.79 | 22.00 | 226,999 | -0.14(-0.63%) |
Jan 03, 2018 | 22.14 | 22.37 | 22.05 | 22.14 | 224,965 | +0.00(+0.00%) |
Jan 02, 2018 | 22.19 | 22.23 | 21.86 | 22.14 | 146,497 | +0.09(+0.42%) |
Dec 29, 2017 | 22.05 | 22.05 | 22.05 | 0 | -0.28(-1.24%) | |
Dec 28, 2017 | 22.05 | 22.32 | 21.91 | 22.32 | 159,324 | +0.42(+1.90%) |
Dec 27, 2017 | 21.95 | 22.09 | 21.77 | 21.91 | 165,331 | -0.14(-0.63%) |
Dec 26, 2017 | 21.86 | 22.05 | 21.58 | 22.05 | 147,332 | +0.18(+0.85%) |
Dec 22, 2017 | 21.82 | 21.91 | 21.49 | 21.86 | 223,371 | +0.09(+0.42%) |
Dec 21, 2017 | 21.54 | 21.86 | 21.17 | 21.77 | 199,510 | +0.28(+1.29%) |
Dec 20, 2017 | 21.54 | 21.86 | 20.98 | 21.49 | 251,379 | +0.09(+0.43%) |
Dec 19, 2017 | 21.91 | 22.05 | 21.31 | 21.40 | 244,951 | -0.55(-2.53%) |
Dec 18, 2017 | 21.17 | 22.00 | 21.17 | 21.95 | 271,693 | +0.92(+4.40%) |
Dec 15, 2017 | 20.89 | 21.54 | 20.85 | 21.03 | 1,075,348 | +0.28(+1.34%) |
Dec 14, 2017 | 21.40 | 21.40 | 20.66 | 20.75 | 360,144 | -0.65(-3.02%) |
Dec 13, 2017 | 20.89 | 21.58 | 20.80 | 21.40 | 324,391 | +0.51(+2.43%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.80 | 20.89 | 213,729 | -0.23(-1.09%) |
Dec 11, 2017 | 21.45 | 21.54 | 21.03 | 21.12 | 197,707 | -0.28(-1.30%) |
Dec 08, 2017 | 21.49 | 21.58 | 21.26 | 21.40 | 132,379 | +0.00(+0.00%) |
Dec 07, 2017 | 21.31 | 21.58 | 21.21 | 370,618 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.58 | 21.77 | 21.35 | 21.40 | 218,689 | -0.32(-1.49%) |
Dec 05, 2017 | 22.05 | 22.05 | 21.68 | 21.72 | 199,436 | -0.32(-1.47%) |
Dec 04, 2017 | 22.00 | 22.09 | 21.89 | 22.05 | 315,258 | +0.32(+1.49%) |
Dec 01, 2017 | 21.95 | 22.05 | 21.49 | 21.72 | 268,391 | -0.18(-0.84%) |
Nov 30, 2017 | 22.56 | 22.56 | 21.86 | 21.91 | 394,547 | -0.58(-2.59%) |
Nov 29, 2017 | 21.85 | 22.58 | 21.85 | 22.49 | 493,938 | +0.60(+2.74%) |
Nov 28, 2017 | 21.57 | 22.03 | 21.38 | 21.89 | 594,372 | +0.41(+1.93%) |
Nov 27, 2017 | 21.75 | 21.89 | 21.38 | 21.48 | 245,995 | -0.18(-0.85%) |
Nov 24, 2017 | 21.61 | 21.85 | 21.61 | 21.66 | 201,657 | +0.05(+0.21%) |
Nov 22, 2017 | 21.52 | 21.94 | 21.43 | 21.61 | 338,176 | +0.09(+0.43%) |
Nov 21, 2017 | 21.15 | 21.57 | 21.11 | 21.52 | 320,253 | +0.51(+2.41%) |
Nov 20, 2017 | 20.55 | 21.09 | 20.49 | 21.02 | 518,742 | +0.51(+2.47%) |
Nov 17, 2017 | 20.00 | 20.69 | 20.00 | 20.51 | 302,785 | +0.41(+2.06%) |
Nov 16, 2017 | 19.73 | 20.28 | 19.63 | 20.09 | 318,738 | +0.46(+2.35%) |
Nov 15, 2017 | 19.49 | 19.86 | 19.36 | 19.63 | 399,835 | +0.00(+0.00%) |
Nov 14, 2017 | 19.77 | 19.82 | 19.45 | 19.63 | 360,791 | -0.09(-0.47%) |
Nov 13, 2017 | 19.86 | 20.32 | 19.68 | 19.73 | 443,609 | -0.23(-1.15%) |
Nov 10, 2017 | 19.63 | 20.19 | 19.54 | 19.96 | 310,477 | +0.32(+1.64%) |
Nov 09, 2017 | 19.22 | 19.82 | 19.22 | 19.63 | 290,170 | +0.23(+1.19%) |
Nov 08, 2017 | 19.68 | 19.74 | 19.33 | 19.40 | 316,918 | -0.41(-2.09%) |
Nov 07, 2017 | 19.96 | 20.14 | 19.45 | 19.82 | 473,678 | -0.18(-0.92%) |
Nov 06, 2017 | 19.63 | 20.42 | 19.63 | 20.00 | 525,309 | +0.37(+1.88%) |
Nov 03, 2017 | 18.94 | 20.00 | 18.80 | 19.63 | 812,017 | +0.83(+4.41%) |
Nov 02, 2017 | 17.97 | 19.22 | 17.61 | 18.80 | 1,002,441 | +0.97(+5.43%) |