Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.96 | 22.04 | 21.72 | 21.89 | 283,889 | +0.17(+0.80%) |
Jan 30, 2018 | 21.64 | 21.80 | 21.64 | 21.72 | 317,163 | +0.02(+0.10%) |
Jan 29, 2018 | 22.42 | 22.42 | 21.69 | 21.69 | 679,353 | -1.15(-5.04%) |
Jan 26, 2018 | 22.55 | 23.00 | 22.55 | 22.84 | 773,692 | +1.13(+5.20%) |
Jan 25, 2018 | 22.01 | 22.04 | 21.67 | 21.72 | 2,611,618 | -0.31(-1.39%) |
Jan 24, 2018 | 22.21 | 22.34 | 21.94 | 22.02 | 2,032,645 | -0.44(-1.98%) |
Jan 23, 2018 | 22.40 | 22.47 | 22.23 | 22.47 | 806,197 | -0.30(-1.31%) |
Jan 22, 2018 | 22.76 | 22.86 | 22.65 | 22.76 | 543,986 | -0.01(-0.03%) |
Jan 19, 2018 | 22.90 | 22.94 | 22.68 | 22.77 | 590,891 | -0.17(-0.76%) |
Jan 18, 2018 | 23.16 | 23.17 | 22.91 | 22.95 | 521,321 | -0.18(-0.79%) |
Jan 17, 2018 | 23.10 | 23.25 | 23.09 | 23.13 | 311,756 | +0.07(+0.28%) |
Jan 16, 2018 | 22.98 | 23.24 | 22.98 | 23.06 | 326,192 | +0.23(+1.02%) |
Jan 12, 2018 | 22.83 | 22.83 | 22.83 | 0 | +0.16(+0.71%) | |
Jan 11, 2018 | 22.61 | 22.69 | 22.53 | 22.67 | 470,041 | +0.09(+0.39%) |
Jan 10, 2018 | 22.63 | 22.73 | 22.53 | 22.58 | 270,415 | -0.10(-0.45%) |
Jan 09, 2018 | 23.11 | 23.14 | 22.65 | 22.68 | 418,407 | -0.45(-1.95%) |
Jan 08, 2018 | 23.07 | 23.16 | 23.06 | 23.14 | 309,126 | +0.07(+0.28%) |
Jan 05, 2018 | 23.02 | 23.30 | 22.92 | 23.07 | 317,696 | +0.41(+1.80%) |
Jan 04, 2018 | 22.76 | 22.80 | 22.49 | 22.66 | 424,958 | -0.07(-0.32%) |
Jan 03, 2018 | 23.13 | 23.13 | 22.68 | 22.73 | 548,099 | -0.91(-3.85%) |
Jan 02, 2018 | 23.53 | 23.68 | 23.53 | 23.65 | 448,034 | +0.17(+0.74%) |
Dec 29, 2017 | 23.47 | 23.47 | 23.47 | 0 | +0.14(+0.59%) | |
Dec 28, 2017 | 23.39 | 23.47 | 23.11 | 23.33 | 367,825 | +0.49(+2.14%) |
Dec 27, 2017 | 22.99 | 23.03 | 22.82 | 22.84 | 234,716 | -0.09(-0.38%) |
Dec 26, 2017 | 22.80 | 23.00 | 22.79 | 22.93 | 196,029 | +0.09(+0.41%) |
Dec 22, 2017 | 22.73 | 22.95 | 22.73 | 22.84 | 258,168 | +0.23(+1.00%) |
Dec 21, 2017 | 22.58 | 22.81 | 22.52 | 22.61 | 376,679 | +0.30(+1.34%) |
Dec 20, 2017 | 22.37 | 22.49 | 22.15 | 22.31 | 235,144 | -0.11(-0.49%) |
Dec 19, 2017 | 22.68 | 22.68 | 22.41 | 22.42 | 240,360 | -0.30(-1.31%) |
Dec 18, 2017 | 22.82 | 22.82 | 22.55 | 22.72 | 238,114 | +0.05(+0.22%) |
Dec 15, 2017 | 22.68 | 22.74 | 22.49 | 22.67 | 393,407 | +0.03(+0.13%) |
Dec 14, 2017 | 22.73 | 22.75 | 22.53 | 22.64 | 367,205 | -0.09(-0.38%) |
Dec 13, 2017 | 22.34 | 22.82 | 22.34 | 22.73 | 580,259 | +0.42(+1.86%) |
Dec 12, 2017 | 22.50 | 22.51 | 22.25 | 22.31 | 234,479 | -0.12(-0.55%) |
Dec 11, 2017 | 22.61 | 22.61 | 22.40 | 22.44 | 444,165 | +0.04(+0.20%) |
Dec 08, 2017 | 22.44 | 22.47 | 22.29 | 22.39 | 368,954 | -0.11(-0.49%) |
Dec 07, 2017 | 22.51 | 22.55 | 22.38 | 22.50 | 333,534 | +0.04(+0.19%) |
Dec 06, 2017 | 22.44 | 22.57 | 22.41 | 22.46 | 218,869 | -0.11(-0.48%) |
Dec 05, 2017 | 22.50 | 23.01 | 22.11 | 22.57 | 403,718 | +0.09(+0.42%) |
Dec 04, 2017 | 22.58 | 22.70 | 22.47 | 22.47 | 231,800 | +0.15(+0.69%) |
Dec 01, 2017 | 22.63 | 22.77 | 22.21 | 22.32 | 356,643 | -0.32(-1.42%) |
Nov 30, 2017 | 22.43 | 22.73 | 22.43 | 22.64 | 459,494 | +0.24(+1.07%) |
Nov 29, 2017 | 22.70 | 22.70 | 22.36 | 22.40 | 321,121 | -0.34(-1.47%) |
Nov 28, 2017 | 22.73 | 22.80 | 22.63 | 22.73 | 512,319 | -0.01(-0.06%) |
Nov 27, 2017 | 23.28 | 23.28 | 22.65 | 22.75 | 679,053 | -0.42(-1.79%) |
Nov 24, 2017 | 23.07 | 23.28 | 23.03 | 23.16 | 323,879 | +0.53(+2.35%) |
Nov 22, 2017 | 22.51 | 22.65 | 22.51 | 22.63 | 287,039 | +0.18(+0.81%) |
Nov 21, 2017 | 22.51 | 22.58 | 22.34 | 22.45 | 520,364 | +0.13(+0.59%) |
Nov 20, 2017 | 22.33 | 22.34 | 21.95 | 22.32 | 347,900 | -0.12(-0.55%) |
Nov 17, 2017 | 22.41 | 22.51 | 22.25 | 22.44 | 589,519 | +0.10(+0.46%) |
Nov 16, 2017 | 22.62 | 22.62 | 22.33 | 22.34 | 649,087 | +0.20(+0.89%) |
Nov 15, 2017 | 22.07 | 22.26 | 22.07 | 22.14 | 394,496 | +0.39(+1.81%) |
Nov 14, 2017 | 21.86 | 22.00 | 21.72 | 21.75 | 647,893 | -0.11(-0.50%) |
Nov 13, 2017 | 22.07 | 22.08 | 21.82 | 21.86 | 520,641 | -0.23(-1.06%) |
Nov 10, 2017 | 22.16 | 22.16 | 21.99 | 22.09 | 336,257 | -0.13(-0.59%) |
Nov 09, 2017 | 22.03 | 22.28 | 22.03 | 22.23 | 548,950 | +0.35(+1.60%) |
Nov 08, 2017 | 22.17 | 22.17 | 21.84 | 21.88 | 463,073 | -0.29(-1.31%) |
Nov 07, 2017 | 22.44 | 22.56 | 22.09 | 22.17 | 890,765 | -0.23(-1.01%) |
Nov 06, 2017 | 22.15 | 22.47 | 22.14 | 22.39 | 919,083 | +0.47(+2.16%) |
Nov 03, 2017 | 21.97 | 22.05 | 21.82 | 21.92 | 279,624 | +0.15(+0.67%) |
Nov 02, 2017 | 21.45 | 21.84 | 21.42 | 21.77 | 469,338 | +0.34(+1.60%) |