Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.37 | 22.37 | 22.29 | 22.29 | 2,051 | -0.02(-0.07%) |
Jan 30, 2018 | 22.32 | 22.32 | 22.31 | 22.31 | 2,495 | -0.06(-0.29%) |
Jan 29, 2018 | 22.48 | 22.48 | 22.37 | 22.37 | 21,764 | -0.25(-1.10%) |
Jan 26, 2018 | 22.59 | 22.63 | 22.58 | 22.62 | 1,225 | +0.17(+0.77%) |
Jan 25, 2018 | 22.59 | 22.60 | 22.45 | 22.45 | 146,395 | -0.16(-0.70%) |
Jan 24, 2018 | 22.68 | 22.68 | 22.54 | 22.61 | 7,669 | +0.12(+0.54%) |
Jan 23, 2018 | 22.45 | 22.49 | 22.44 | 22.49 | 12,024 | +0.04(+0.17%) |
Jan 22, 2018 | 22.33 | 22.45 | 22.27 | 22.45 | 64,922 | +0.19(+0.86%) |
Jan 19, 2018 | 22.24 | 22.26 | 22.24 | 22.26 | 914 | +0.08(+0.37%) |
Jan 18, 2018 | 22.16 | 22.18 | 22.14 | 22.18 | 1,237 | -0.03(-0.15%) |
Jan 17, 2018 | 22.05 | 22.26 | 22.05 | 22.21 | 21,358 | +0.07(+0.34%) |
Jan 16, 2018 | 22.03 | 22.13 | 22.13 | 6,496 | +0.11(+0.49%) | |
Jan 12, 2018 | 22.03 | 22.03 | 22.03 | 0 | +0.23(+1.07%) | |
Jan 11, 2018 | 21.79 | 21.79 | 21.78 | 21.79 | 4,992 | +0.17(+0.81%) |
Jan 09, 2018 | 21.62 | 21.62 | 21.62 | 10 | -0.02(-0.08%) | |
Jan 08, 2018 | 21.64 | 21.64 | 21.64 | 21.64 | 151 | -0.12(-0.54%) |
Jan 05, 2018 | 21.65 | 21.75 | 21.64 | 21.75 | 19,049 | +0.14(+0.65%) |
Jan 04, 2018 | 21.61 | 21.61 | 21.61 | 21.61 | 1,953 | +0.22(+1.05%) |
Jan 03, 2018 | 21.34 | 21.41 | 21.31 | 21.39 | 14,881 | +0.10(+0.47%) |
Jan 02, 2018 | 21.25 | 21.29 | 21.23 | 21.29 | 35,742 | +0.08(+0.37%) |
Dec 29, 2017 | 21.21 | 21.21 | 21.21 | 0 | +0.04(+0.20%) | |
Dec 28, 2017 | 21.18 | 21.18 | 21.17 | 21.17 | 6,818 | +0.07(+0.31%) |
Dec 27, 2017 | 21.11 | 21.11 | 21.10 | 21.10 | 1,563 | +0.01(+0.03%) |
Dec 26, 2017 | 21.09 | 21.11 | 21.09 | 21.09 | 1,082 | +0.05(+0.24%) |
Dec 22, 2017 | 21.02 | 21.04 | 21.02 | 21.04 | 357 | -0.03(-0.16%) |
Dec 21, 2017 | 21.08 | 21.08 | 21.08 | 21.08 | 481 | +0.14(+0.68%) |
Dec 20, 2017 | 20.94 | 20.94 | 20.94 | 20.94 | 14,552 | -0.13(-0.61%) |
Dec 19, 2017 | 21.05 | 21.08 | 21.05 | 21.07 | 2,165 | -0.01(-0.07%) |
Dec 18, 2017 | 21.11 | 21.11 | 21.08 | 21.08 | 3,918,606 | +0.37(+1.80%) |
Dec 15, 2017 | 20.71 | 20.71 | 20.71 | 20.71 | 1,804 | -0.14(-0.68%) |
Dec 14, 2017 | 20.85 | 20.85 | 20.85 | 20.85 | 1,098,981 | +0.12(+0.60%) |
Dec 06, 2017 | 20.72 | 20.72 | 20.72 | 0 | -0.20(-0.95%) | |
Nov 29, 2017 | 20.92 | 20.92 | 20.92 | 0 | +0.02(+0.12%) | |
Nov 27, 2017 | 20.90 | 20.90 | 20.90 | 0 | +0.42(+2.03%) | |
Nov 13, 2017 | 20.48 | 20.48 | 20.48 | 0 | -0.20(-0.96%) | |
Nov 08, 2017 | 20.68 | 20.68 | 20.68 | 0 | -0.09(-0.43%) | |
Nov 07, 2017 | 20.77 | 20.77 | 20.77 | 20.77 | 1,202 | -0.13(-0.61%) |