Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.17 | 22.37 | 21.90 | 22.11 | 1,304,034 | -0.10(-0.44%) |
Jan 30, 2018 | 23.11 | 23.11 | 21.50 | 22.21 | 2,128,069 | -1.08(-4.62%) |
Jan 29, 2018 | 23.17 | 23.48 | 23.11 | 23.28 | 1,012,852 | +0.12(+0.54%) |
Jan 26, 2018 | 23.21 | 23.21 | 22.85 | 23.16 | 689,812 | +0.10(+0.42%) |
Jan 25, 2018 | 23.42 | 23.42 | 21.83 | 23.06 | 968,933 | -0.16(-0.69%) |
Jan 24, 2018 | 23.55 | 23.55 | 23.21 | 23.22 | 782,514 | -0.12(-0.53%) |
Jan 23, 2018 | 23.13 | 23.41 | 22.94 | 23.34 | 487,246 | +0.06(+0.27%) |
Jan 22, 2018 | 23.36 | 22.94 | 23.28 | 435,503 | +0.03(+0.11%) | |
Jan 19, 2018 | 22.86 | 23.26 | 22.86 | 23.26 | 399,902 | +0.34(+1.47%) |
Jan 18, 2018 | 23.05 | 23.20 | 22.89 | 22.92 | 409,948 | -0.14(-0.62%) |
Jan 17, 2018 | 23.05 | 23.18 | 22.75 | 23.06 | 491,712 | +0.13(+0.58%) |
Jan 16, 2018 | 23.28 | 23.53 | 22.90 | 22.93 | 447,659 | -0.32(-1.38%) |
Jan 12, 2018 | 23.25 | 23.25 | 23.25 | 0 | +0.36(+1.55%) | |
Jan 11, 2018 | 22.47 | 22.90 | 22.45 | 22.89 | 780,552 | +0.53(+2.39%) |
Jan 10, 2018 | 22.51 | 22.36 | 722,603 | +0.42(+1.91%) | ||
Jan 09, 2018 | 21.77 | 22.29 | 21.75 | 21.94 | 759,582 | +0.15(+0.69%) |
Jan 08, 2018 | 21.65 | 21.83 | 21.49 | 21.79 | 563,038 | +0.12(+0.53%) |
Jan 05, 2018 | 21.51 | 21.69 | 21.39 | 21.67 | 704,554 | +0.30(+1.42%) |
Jan 04, 2018 | 21.49 | 21.77 | 21.35 | 21.37 | 607,199 | +0.10(+0.46%) |
Jan 03, 2018 | 21.25 | 21.48 | 21.09 | 21.27 | 489,462 | -0.03(-0.13%) |
Jan 02, 2018 | 21.43 | 21.49 | 21.17 | 21.30 | 818,422 | -0.05(-0.25%) |
Dec 29, 2017 | 21.35 | 21.35 | 21.35 | 0 | -0.33(-1.52%) | |
Dec 28, 2017 | 21.51 | 21.73 | 21.46 | 21.68 | 475,312 | +0.20(+0.95%) |
Dec 27, 2017 | 21.51 | 21.62 | 21.36 | 21.48 | 428,198 | -0.04(-0.17%) |
Dec 26, 2017 | 21.67 | 21.84 | 21.44 | 21.51 | 410,692 | -0.20(-0.90%) |
Dec 22, 2017 | 21.92 | 21.94 | 21.57 | 21.71 | 351,322 | -0.20(-0.93%) |
Dec 21, 2017 | 21.73 | 22.01 | 21.66 | 21.91 | 347,730 | +0.27(+1.23%) |
Dec 20, 2017 | 22.04 | 22.04 | 21.53 | 21.65 | 509,039 | -0.17(-0.77%) |
Dec 19, 2017 | 22.16 | 22.16 | 21.80 | 21.81 | 619,287 | -0.23(-1.04%) |
Dec 18, 2017 | 21.81 | 22.25 | 21.81 | 22.04 | 728,189 | +0.47(+2.18%) |
Dec 15, 2017 | 21.08 | 21.88 | 20.98 | 21.57 | 3,994,103 | +0.61(+2.92%) |
Dec 14, 2017 | 21.53 | 21.57 | 20.78 | 20.96 | 1,241,107 | -0.43(-2.03%) |
Dec 13, 2017 | 21.80 | 21.88 | 21.37 | 21.40 | 1,056,530 | -0.42(-1.91%) |
Dec 12, 2017 | 21.72 | 22.07 | 21.69 | 21.81 | 588,216 | +0.15(+0.70%) |
Dec 11, 2017 | 21.82 | 21.96 | 21.63 | 21.66 | 842,848 | -0.15(-0.69%) |
Dec 08, 2017 | 21.96 | 21.96 | 21.54 | 21.81 | 533,377 | +0.03(+0.12%) |
Dec 07, 2017 | 21.65 | 21.87 | 21.47 | 21.79 | 567,108 | +0.12(+0.57%) |
Dec 06, 2017 | 21.78 | 22.01 | 21.65 | 21.66 | 553,566 | -0.13(-0.61%) |
Dec 05, 2017 | 22.55 | 22.58 | 21.78 | 21.80 | 666,694 | -0.65(-2.88%) |
Dec 04, 2017 | 22.58 | 22.86 | 22.39 | 22.44 | 724,184 | +0.31(+1.40%) |
Dec 01, 2017 | 22.16 | 22.37 | 21.73 | 22.13 | 785,950 | +0.02(+0.08%) |
Nov 30, 2017 | 22.51 | 22.62 | 22.07 | 22.11 | 781,232 | -0.40(-1.77%) |
Nov 29, 2017 | 21.88 | 22.51 | 21.88 | 22.51 | 935,499 | +0.84(+3.88%) |
Nov 28, 2017 | 20.91 | 21.70 | 20.88 | 21.67 | 624,748 | +0.83(+3.99%) |
Nov 27, 2017 | 20.90 | 21.04 | 20.80 | 20.84 | 685,091 | -0.05(-0.25%) |
Nov 24, 2017 | 21.19 | 21.19 | 20.81 | 20.89 | 418,314 | -0.21(-1.01%) |
Nov 22, 2017 | 21.24 | 21.44 | 21.09 | 21.11 | 598,340 | -0.14(-0.67%) |
Nov 21, 2017 | 21.25 | 21.30 | 21.13 | 21.25 | 988,102 | +0.06(+0.29%) |
Nov 20, 2017 | 20.81 | 21.23 | 20.72 | 21.18 | 589,527 | +0.40(+1.92%) |
Nov 17, 2017 | 20.38 | 20.80 | 20.36 | 20.79 | 799,524 | +0.25(+1.21%) |
Nov 16, 2017 | 20.60 | 20.72 | 20.41 | 20.54 | 601,288 | +0.04(+0.17%) |
Nov 15, 2017 | 20.01 | 20.55 | 19.95 | 20.50 | 989,708 | +0.27(+1.36%) |
Nov 14, 2017 | 20.12 | 20.38 | 20.11 | 20.23 | 497,583 | +0.02(+0.09%) |
Nov 13, 2017 | 19.75 | 20.23 | 19.68 | 20.21 | 449,752 | +0.28(+1.42%) |
Nov 10, 2017 | 19.87 | 20.03 | 19.78 | 19.93 | 450,820 | +0.09(+0.45%) |
Nov 09, 2017 | 19.91 | 20.02 | 19.61 | 19.84 | 1,199,158 | -0.19(-0.97%) |
Nov 08, 2017 | 20.01 | 20.10 | 19.68 | 20.03 | 838,091 | -0.12(-0.62%) |
Nov 07, 2017 | 20.65 | 20.71 | 20.13 | 20.16 | 856,929 | -0.50(-2.40%) |
Nov 06, 2017 | 20.60 | 20.74 | 20.39 | 20.65 | 290,130 | -0.07(-0.34%) |
Nov 03, 2017 | 20.57 | 20.75 | 20.43 | 20.72 | 492,230 | +0.08(+0.39%) |
Nov 02, 2017 | 20.71 | 20.18 | 20.64 | 577,908 | +0.27(+1.30%) |