Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.39 | 21.56 | 21.20 | 21.20 | 60,410 | -0.10(-0.47%) |
Jan 30, 2018 | 21.41 | 21.54 | 21.30 | 21.30 | 19,067 | -0.28(-1.30%) |
Jan 29, 2018 | 21.55 | 22.01 | 21.50 | 21.58 | 31,951 | -0.07(-0.32%) |
Jan 26, 2018 | 21.66 | 21.80 | 21.65 | 21.65 | 44,046 | +0.05(+0.23%) |
Jan 25, 2018 | 21.55 | 21.83 | 21.50 | 21.60 | 35,146 | +0.13(+0.61%) |
Jan 24, 2018 | 21.79 | 21.81 | 21.40 | 21.47 | 41,124 | -0.41(-1.85%) |
Jan 23, 2018 | 21.64 | 21.97 | 21.64 | 21.88 | 45,311 | +0.23(+1.09%) |
Jan 22, 2018 | 21.50 | 22.04 | 21.49 | 21.64 | 43,246 | +0.26(+1.22%) |
Jan 19, 2018 | 21.37 | 21.41 | 21.25 | 21.38 | 25,005 | +0.21(+0.99%) |
Jan 18, 2018 | 21.19 | 21.42 | 21.00 | 21.17 | 67,084 | -0.15(-0.70%) |
Jan 17, 2018 | 21.42 | 21.46 | 21.23 | 21.32 | 10,019 | +0.25(+1.16%) |
Jan 16, 2018 | 21.56 | 21.94 | 21.00 | 21.07 | 36,047 | -0.52(-2.39%) |
Jan 12, 2018 | 21.59 | 21.59 | 21.59 | 0 | +0.19(+0.89%) | |
Jan 11, 2018 | 21.18 | 21.44 | 21.18 | 21.40 | 43,784 | +0.28(+1.31%) |
Jan 10, 2018 | 21.03 | 21.22 | 20.98 | 21.12 | 21,850 | -0.11(-0.50%) |
Jan 09, 2018 | 21.26 | 21.37 | 21.23 | 21.23 | 15,856 | +0.01(+0.05%) |
Jan 08, 2018 | 21.85 | 21.85 | 21.21 | 21.22 | 28,437 | -0.13(-0.61%) |
Jan 05, 2018 | 21.27 | 21.40 | 21.20 | 21.35 | 35,467 | +0.08(+0.38%) |
Jan 04, 2018 | 21.40 | 21.40 | 21.00 | 21.27 | 37,229 | +0.19(+0.90%) |
Jan 03, 2018 | 20.79 | 21.11 | 20.79 | 21.08 | 68,637 | +0.29(+1.39%) |
Jan 02, 2018 | 20.59 | 20.81 | 20.59 | 20.79 | 29,995 | +0.39(+1.91%) |
Dec 29, 2017 | 20.40 | 20.40 | 20.40 | 0 | -0.15(-0.73%) | |
Dec 28, 2017 | 20.55 | 20.61 | 20.50 | 20.55 | 21,938 | +0.03(+0.16%) |
Dec 27, 2017 | 20.50 | 20.55 | 20.42 | 20.52 | 17,122 | +0.15(+0.72%) |
Dec 26, 2017 | 20.45 | 20.45 | 20.27 | 20.37 | 9,947 | -0.05(-0.25%) |
Dec 22, 2017 | 20.37 | 20.48 | 20.37 | 20.42 | 8,233 | -0.10(-0.49%) |
Dec 21, 2017 | 20.49 | 20.55 | 20.45 | 20.52 | 18,092 | +0.10(+0.49%) |
Dec 20, 2017 | 20.51 | 20.91 | 20.38 | 20.42 | 15,463 | -0.04(-0.20%) |
Dec 19, 2017 | 20.63 | 20.65 | 20.46 | 20.46 | 45,251 | -0.13(-0.63%) |
Dec 18, 2017 | 20.43 | 20.60 | 20.43 | 20.59 | 30,008 | +0.28(+1.38%) |
Dec 15, 2017 | 20.15 | 20.35 | 20.07 | 20.31 | 125,653 | +0.28(+1.40%) |
Dec 14, 2017 | 20.11 | 20.15 | 20.00 | 20.03 | 22,228 | +0.01(+0.05%) |
Dec 13, 2017 | 20.01 | 20.16 | 19.95 | 20.02 | 26,091 | +0.03(+0.16%) |
Dec 12, 2017 | 19.96 | 20.01 | 19.95 | 19.99 | 10,926 | -0.03(-0.16%) |
Dec 11, 2017 | 20.44 | 20.44 | 20.00 | 20.02 | 32,661 | -0.00(-0.02%) |
Dec 08, 2017 | 20.33 | 20.33 | 20.02 | 20.02 | 32,317 | +0.04(+0.23%) |
Dec 07, 2017 | 19.88 | 20.02 | 19.80 | 19.98 | 47,570 | +0.20(+1.01%) |
Dec 06, 2017 | 21.33 | 21.33 | 19.76 | 19.78 | 31,653 | -0.28(-1.40%) |