Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.83 | 22.92 | 22.60 | 22.79 | 41,481 | +0.24(+1.08%) |
Jan 30, 2018 | 22.58 | 22.59 | 22.48 | 22.55 | 24,451 | -0.37(-1.63%) |
Jan 29, 2018 | 23.11 | 23.11 | 22.91 | 22.92 | 40,760 | -0.42(-1.79%) |
Jan 26, 2018 | 23.22 | 23.35 | 23.18 | 23.34 | 61,907 | +0.26(+1.13%) |
Jan 25, 2018 | 23.11 | 23.22 | 23.04 | 23.08 | 10,072 | -0.04(-0.19%) |
Jan 24, 2018 | 23.04 | 23.18 | 23.00 | 23.12 | 23,176 | +0.22(+0.95%) |
Jan 23, 2018 | 22.88 | 22.91 | 22.83 | 22.90 | 22,229 | +0.30(+1.34%) |
Jan 22, 2018 | 22.44 | 22.62 | 22.44 | 22.60 | 44,938 | +0.02(+0.08%) |
Jan 19, 2018 | 22.52 | 22.58 | 22.47 | 22.58 | 19,075 | +0.05(+0.23%) |
Jan 18, 2018 | 22.55 | 22.62 | 22.50 | 22.53 | 20,122 | -0.14(-0.61%) |
Jan 17, 2018 | 22.48 | 22.69 | 22.48 | 22.67 | 36,336 | +0.36(+1.60%) |
Jan 16, 2018 | 22.42 | 22.56 | 22.29 | 22.31 | 37,861 | +0.00(+0.00%) |
Jan 12, 2018 | 22.31 | 22.31 | 22.31 | 0 | +0.10(+0.43%) | |
Jan 11, 2018 | 22.07 | 22.25 | 22.07 | 22.22 | 43,023 | +0.30(+1.35%) |
Jan 10, 2018 | 21.96 | 21.85 | 21.92 | 22,747 | -0.01(-0.04%) | |
Jan 09, 2018 | 22.14 | 22.14 | 21.93 | 21.93 | 30,815 | -0.21(-0.94%) |
Jan 08, 2018 | 22.12 | 22.16 | 22.05 | 22.14 | 57,656 | +0.03(+0.12%) |
Jan 05, 2018 | 21.94 | 22.17 | 21.94 | 22.11 | 36,509 | +0.23(+1.07%) |
Jan 04, 2018 | 21.96 | 21.96 | 21.83 | 21.88 | 213,104 | +0.20(+0.92%) |
Jan 03, 2018 | 21.72 | 21.72 | 21.61 | 21.68 | 206,365 | -0.07(-0.32%) |
Jan 02, 2018 | 21.71 | 21.75 | 21.64 | 21.75 | 77,841 | +0.18(+0.85%) |
Dec 29, 2017 | 21.57 | 21.57 | 21.57 | 0 | +0.10(+0.49%) | |
Dec 28, 2017 | 21.44 | 21.55 | 21.44 | 21.46 | 15,173 | +0.10(+0.49%) |
Dec 27, 2017 | 21.24 | 21.40 | 21.24 | 21.36 | 44,357 | +0.17(+0.82%) |
Dec 26, 2017 | 21.17 | 21.18 | 21.08 | 21.18 | 6,570 | +0.01(+0.04%) |
Dec 22, 2017 | 21.08 | 21.18 | 21.08 | 21.17 | 15,365 | +0.20(+0.95%) |
Dec 21, 2017 | 20.91 | 21.05 | 20.91 | 20.98 | 8,520 | +0.39(+1.90%) |
Dec 20, 2017 | 20.65 | 20.65 | 20.55 | 20.58 | 8,363 | -0.23(-1.13%) |
Dec 19, 2017 | 20.91 | 20.91 | 20.74 | 20.82 | 55,419 | -0.03(-0.17%) |
Dec 18, 2017 | 20.78 | 20.85 | 20.78 | 20.85 | 29,850 | +0.00(+0.00%) |
Dec 15, 2017 | 20.80 | 20.86 | 20.80 | 20.85 | 2,428 | +0.10(+0.49%) |
Dec 14, 2017 | 20.84 | 20.85 | 20.75 | 20.75 | 11,414 | -0.03(-0.12%) |
Dec 13, 2017 | 20.57 | 20.87 | 20.57 | 20.78 | 24,548 | +0.41(+1.99%) |
Dec 12, 2017 | 20.44 | 20.44 | 20.36 | 20.37 | 3,077 | -0.19(-0.94%) |
Dec 11, 2017 | 20.39 | 20.56 | 20.39 | 20.56 | 17,939 | +0.04(+0.21%) |
Dec 08, 2017 | 20.50 | 20.56 | 20.49 | 20.52 | 13,145 | +0.11(+0.54%) |
Dec 07, 2017 | 20.19 | 20.42 | 20.19 | 20.41 | 11,826 | +0.16(+0.80%) |
Dec 06, 2017 | 20.27 | 20.32 | 20.20 | 20.25 | 17,483 | +0.04(+0.21%) |
Dec 05, 2017 | 20.23 | 20.33 | 20.18 | 20.21 | 6,542 | +0.07(+0.34%) |
Dec 04, 2017 | 20.24 | 20.30 | 20.10 | 20.14 | 84,982 | +0.02(+0.08%) |
Dec 01, 2017 | 20.10 | 20.21 | 20.02 | 20.12 | 30,737 | -0.06(-0.30%) |
Nov 30, 2017 | 20.22 | 20.32 | 20.18 | 20.18 | 21,921 | -0.09(-0.42%) |
Nov 29, 2017 | 20.49 | 20.49 | 20.21 | 20.27 | 45,690 | -0.30(-1.45%) |
Nov 28, 2017 | 20.59 | 20.64 | 20.50 | 20.56 | 20,361 | +0.16(+0.79%) |
Nov 27, 2017 | 20.52 | 20.55 | 20.40 | 20.40 | 15,678 | -0.26(-1.28%) |
Nov 24, 2017 | 20.43 | 20.68 | 20.43 | 20.67 | 6,464 | -0.02(-0.08%) |
Nov 22, 2017 | 20.59 | 20.70 | 20.56 | 20.68 | 9,272 | +0.20(+0.96%) |
Nov 21, 2017 | 20.43 | 20.50 | 20.32 | 20.49 | 23,098 | -0.04(-0.21%) |
Nov 20, 2017 | 20.44 | 20.56 | 20.44 | 20.53 | 7,205 | +0.03(+0.12%) |
Nov 17, 2017 | 20.43 | 20.57 | 20.43 | 20.50 | 8,628 | +0.18(+0.88%) |
Nov 16, 2017 | 20.16 | 20.40 | 20.16 | 20.33 | 24,082 | +0.37(+1.84%) |
Nov 15, 2017 | 20.00 | 20.02 | 19.90 | 19.96 | 41,034 | -0.12(-0.59%) |
Nov 14, 2017 | 19.98 | 20.08 | 19.98 | 20.08 | 8,918 | -0.09(-0.46%) |
Nov 13, 2017 | 20.21 | 20.21 | 20.09 | 20.17 | 13,890 | -0.06(-0.29%) |
Nov 10, 2017 | 20.21 | 20.27 | 20.15 | 20.23 | 17,694 | -0.14(-0.71%) |
Nov 09, 2017 | 20.36 | 20.39 | 20.23 | 20.38 | 29,656 | -0.21(-1.03%) |
Nov 08, 2017 | 20.50 | 20.66 | 20.50 | 20.59 | 27,386 | +0.07(+0.33%) |
Nov 07, 2017 | 20.70 | 20.70 | 20.50 | 20.52 | 4,788 | -0.19(-0.90%) |
Nov 06, 2017 | 20.52 | 20.71 | 20.52 | 20.71 | 20,931 | +0.19(+0.91%) |
Nov 03, 2017 | 20.63 | 20.63 | 20.40 | 20.52 | 32,154 | -0.09(-0.41%) |
Nov 02, 2017 | 20.42 | 20.62 | 20.42 | 20.61 | 19,228 | +0.15(+0.75%) |