Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.48 | 21.56 | 21.15 | 21.41 | 5,872,021 | +0.16(+0.73%) |
Jan 30, 2018 | 21.20 | 21.42 | 21.08 | 21.25 | 7,542,668 | -0.35(-1.61%) |
Jan 29, 2018 | 21.71 | 21.80 | 21.51 | 21.60 | 6,963,300 | -0.20(-0.90%) |
Jan 26, 2018 | 21.40 | 21.80 | 21.33 | 21.79 | 4,685,125 | +0.62(+2.92%) |
Jan 25, 2018 | 21.46 | 21.48 | 21.03 | 21.17 | 6,459,737 | -0.03(-0.13%) |
Jan 24, 2018 | 21.55 | 21.66 | 20.95 | 21.20 | 11,510,346 | -0.26(-1.22%) |
Jan 23, 2018 | 21.26 | 21.51 | 21.23 | 21.46 | 5,483,033 | +0.34(+1.63%) |
Jan 22, 2018 | 20.65 | 21.12 | 20.62 | 21.12 | 4,647,998 | +0.44(+2.12%) |
Jan 19, 2018 | 20.68 | 20.74 | 20.48 | 20.68 | 5,158,593 | +0.13(+0.64%) |
Jan 18, 2018 | 20.49 | 20.65 | 20.38 | 20.55 | 5,043,480 | +0.01(+0.04%) |
Jan 17, 2018 | 20.30 | 20.61 | 20.11 | 20.54 | 6,213,293 | +0.43(+2.16%) |
Jan 16, 2018 | 20.49 | 20.71 | 20.00 | 20.11 | 9,732,683 | -0.11(-0.56%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.28(+1.42%) | |
Jan 11, 2018 | 19.74 | 19.94 | 19.68 | 19.94 | 5,722,053 | +0.27(+1.39%) |
Jan 10, 2018 | 19.68 | 19.67 | 5,402,227 | -0.11(-0.55%) | ||
Jan 09, 2018 | 19.85 | 19.88 | 19.65 | 19.78 | 4,739,678 | +0.02(+0.09%) |
Jan 08, 2018 | 19.63 | 19.79 | 19.60 | 19.76 | 4,675,421 | +0.15(+0.75%) |
Jan 05, 2018 | 19.41 | 19.64 | 19.35 | 19.61 | 4,827,908 | +0.38(+1.98%) |
Jan 04, 2018 | 19.31 | 19.35 | 19.19 | 19.23 | 4,227,158 | +0.07(+0.36%) |
Jan 03, 2018 | 18.84 | 19.20 | 18.84 | 19.16 | 5,066,561 | +0.37(+1.95%) |
Jan 02, 2018 | 18.35 | 18.81 | 18.27 | 18.80 | 5,351,056 | +0.63(+3.46%) |
Dec 29, 2017 | 18.17 | 18.17 | 18.17 | 0 | -0.23(-1.27%) | |
Dec 28, 2017 | 18.46 | 18.47 | 18.36 | 18.40 | 3,313,141 | +0.04(+0.20%) |
Dec 27, 2017 | 18.35 | 18.46 | 18.32 | 18.36 | 2,492,092 | +0.00(+0.01%) |
Dec 26, 2017 | 18.37 | 18.40 | 18.22 | 18.36 | 2,802,719 | -0.20(-1.08%) |
Dec 22, 2017 | 18.54 | 18.57 | 18.46 | 18.56 | 3,244,646 | -0.04(-0.24%) |
Dec 21, 2017 | 18.64 | 18.77 | 18.56 | 18.61 | 3,221,444 | +0.00(+0.01%) |
Dec 20, 2017 | 18.78 | 18.78 | 18.45 | 18.60 | 5,791,755 | -0.05(-0.25%) |
Dec 19, 2017 | 18.80 | 18.83 | 18.54 | 18.65 | 4,527,670 | -0.21(-1.13%) |
Dec 18, 2017 | 18.80 | 18.90 | 18.73 | 18.86 | 4,738,810 | +0.32(+1.72%) |
Dec 15, 2017 | 18.29 | 18.60 | 18.23 | 18.54 | 5,545,191 | +0.40(+2.18%) |
Dec 14, 2017 | 18.24 | 18.32 | 18.11 | 18.15 | 3,765,800 | -0.03(-0.15%) |
Dec 13, 2017 | 18.25 | 18.29 | 18.13 | 18.17 | 3,625,536 | +0.06(+0.36%) |
Dec 12, 2017 | 18.14 | 18.21 | 18.04 | 18.11 | 3,297,023 | -0.05(-0.29%) |
Dec 11, 2017 | 17.90 | 18.17 | 17.89 | 18.16 | 3,635,579 | +0.28(+1.55%) |
Dec 08, 2017 | 17.98 | 18.07 | 17.83 | 17.88 | 4,511,904 | +0.16(+0.88%) |
Dec 07, 2017 | 17.61 | 17.83 | 17.57 | 17.73 | 4,828,424 | +0.12(+0.70%) |
Dec 06, 2017 | 17.32 | 17.66 | 17.28 | 17.60 | 5,172,728 | +0.16(+0.91%) |
Dec 05, 2017 | 17.41 | 17.85 | 17.29 | 17.45 | 7,406,946 | +0.01(+0.03%) |
Dec 04, 2017 | 18.08 | 18.10 | 17.40 | 17.44 | 9,047,772 | -0.41(-2.30%) |
Dec 01, 2017 | 17.77 | 18.02 | 17.55 | 17.85 | 8,916,256 | -0.15(-0.85%) |
Nov 30, 2017 | 17.85 | 18.07 | 17.78 | 18.01 | 6,998,248 | +0.28(+1.61%) |
Nov 29, 2017 | 18.30 | 18.30 | 17.54 | 17.72 | 9,715,826 | -0.63(-3.43%) |
Nov 28, 2017 | 18.34 | 18.37 | 18.14 | 18.35 | 6,035,583 | +0.09(+0.50%) |
Nov 27, 2017 | 18.26 | 18.34 | 18.17 | 18.26 | 3,539,733 | -0.02(-0.11%) |
Nov 24, 2017 | 18.17 | 18.28 | 18.16 | 18.28 | 2,333,341 | +0.13(+0.74%) |
Nov 22, 2017 | 18.13 | 18.17 | 18.07 | 18.14 | 2,222,063 | +0.05(+0.27%) |
Nov 21, 2017 | 17.87 | 18.11 | 17.87 | 18.09 | 2,931,939 | +0.38(+2.13%) |
Nov 20, 2017 | 17.78 | 17.80 | 17.67 | 17.72 | 2,219,060 | -0.03(-0.17%) |
Nov 17, 2017 | 17.89 | 17.91 | 17.72 | 17.75 | 2,624,565 | -0.14(-0.76%) |
Nov 16, 2017 | 17.62 | 17.96 | 17.62 | 17.88 | 4,747,937 | +0.45(+2.60%) |
Nov 15, 2017 | 17.46 | 17.53 | 17.26 | 17.43 | 4,041,750 | -0.18(-1.04%) |
Nov 14, 2017 | 17.60 | 17.65 | 17.44 | 17.61 | 3,885,982 | -0.12(-0.68%) |
Nov 13, 2017 | 17.56 | 17.78 | 17.56 | 17.74 | 2,229,854 | +0.04(+0.21%) |
Nov 10, 2017 | 17.62 | 17.73 | 17.56 | 17.70 | 2,848,755 | +0.00(+0.03%) |
Nov 09, 2017 | 17.60 | 17.72 | 17.34 | 17.69 | 5,358,830 | -0.20(-1.11%) |
Nov 08, 2017 | 17.74 | 17.90 | 17.70 | 17.89 | 2,450,197 | +0.15(+0.82%) |
Nov 07, 2017 | 17.70 | 17.79 | 17.63 | 17.75 | 3,569,570 | +0.02(+0.11%) |
Nov 06, 2017 | 17.58 | 17.74 | 17.57 | 17.73 | 2,084,714 | +0.12(+0.70%) |
Nov 03, 2017 | 17.41 | 17.62 | 17.29 | 17.60 | 5,049,143 | +0.33(+1.89%) |
Nov 02, 2017 | 17.31 | 17.32 | 17.05 | 17.27 | 4,446,953 | -0.08(-0.46%) |