Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.50 | 21.58 | 20.41 | 20.77 | 1,135,933 | -0.24(-1.16%) |
Jan 30, 2018 | 21.79 | 21.92 | 20.86 | 21.02 | 1,349,931 | -1.07(-4.86%) |
Jan 29, 2018 | 22.31 | 22.31 | 21.85 | 22.09 | 416,117 | -0.29(-1.29%) |
Jan 26, 2018 | 21.89 | 22.62 | 21.70 | 22.38 | 477,931 | +0.71(+3.29%) |
Jan 25, 2018 | 22.58 | 22.66 | 21.52 | 21.67 | 1,441,750 | -0.64(-2.87%) |
Jan 24, 2018 | 23.00 | 23.00 | 22.14 | 22.31 | 335,973 | -0.72(-3.14%) |
Jan 23, 2018 | 22.99 | 23.12 | 22.88 | 23.03 | 181,415 | +0.02(+0.08%) |
Jan 22, 2018 | 23.06 | 23.12 | 22.82 | 23.01 | 229,033 | -0.11(-0.47%) |
Jan 19, 2018 | 23.11 | 23.16 | 22.75 | 23.12 | 294,103 | +0.10(+0.43%) |
Jan 18, 2018 | 23.22 | 23.45 | 22.83 | 23.02 | 318,786 | -0.18(-0.78%) |
Jan 17, 2018 | 22.69 | 23.35 | 22.65 | 23.20 | 429,726 | +0.78(+3.46%) |
Jan 16, 2018 | 22.57 | 22.69 | 22.15 | 22.43 | 364,519 | +0.10(+0.44%) |
Jan 12, 2018 | 22.33 | 22.33 | 22.33 | 0 | -0.17(-0.76%) | |
Jan 11, 2018 | 22.41 | 22.63 | 22.33 | 22.50 | 698,446 | +0.21(+0.93%) |
Jan 10, 2018 | 22.51 | 22.58 | 22.09 | 22.29 | 741,140 | -0.40(-1.75%) |
Jan 09, 2018 | 23.20 | 23.24 | 22.49 | 22.69 | 581,996 | -0.51(-2.18%) |
Jan 08, 2018 | 23.28 | 23.42 | 22.89 | 23.19 | 381,272 | -0.02(-0.08%) |
Jan 05, 2018 | 22.84 | 23.36 | 22.72 | 23.21 | 331,254 | +0.42(+1.82%) |
Jan 04, 2018 | 22.90 | 23.17 | 22.55 | 22.80 | 874,889 | +0.20(+0.88%) |
Jan 03, 2018 | 22.15 | 22.69 | 22.11 | 22.60 | 306,121 | +0.51(+2.29%) |
Jan 02, 2018 | 22.09 | 22.27 | 21.98 | 22.09 | 491,482 | +0.12(+0.55%) |
Dec 29, 2017 | 21.97 | 21.97 | 21.97 | 0 | +0.14(+0.64%) | |
Dec 28, 2017 | 21.81 | 21.91 | 21.70 | 21.83 | 214,707 | +0.13(+0.58%) |
Dec 27, 2017 | 21.69 | 21.86 | 21.60 | 21.70 | 162,119 | +0.05(+0.25%) |
Dec 26, 2017 | 21.83 | 21.83 | 21.46 | 21.65 | 191,342 | -0.32(-1.48%) |
Dec 22, 2017 | 21.96 | 22.15 | 21.67 | 21.98 | 178,240 | -0.01(-0.04%) |
Dec 21, 2017 | 22.35 | 22.35 | 21.79 | 21.98 | 298,374 | -0.27(-1.22%) |
Dec 20, 2017 | 22.16 | 22.50 | 21.59 | 22.26 | 279,883 | -0.07(-0.32%) |
Dec 19, 2017 | 22.59 | 22.85 | 22.24 | 22.33 | 338,620 | -0.26(-1.16%) |
Dec 18, 2017 | 22.39 | 22.94 | 22.39 | 22.59 | 281,538 | +0.33(+1.50%) |
Dec 15, 2017 | 22.12 | 22.62 | 21.94 | 22.26 | 1,551,343 | +0.29(+1.32%) |
Dec 14, 2017 | 21.86 | 22.28 | 21.82 | 21.97 | 341,156 | +0.19(+0.87%) |
Dec 13, 2017 | 21.78 | 22.02 | 21.63 | 21.78 | 320,859 | +0.11(+0.50%) |
Dec 12, 2017 | 21.63 | 22.05 | 21.63 | 21.67 | 317,508 | -0.28(-1.28%) |
Dec 11, 2017 | 21.80 | 22.10 | 21.59 | 21.95 | 319,920 | +0.15(+0.70%) |
Dec 08, 2017 | 21.99 | 22.25 | 21.74 | 21.79 | 304,158 | -0.20(-0.90%) |
Dec 07, 2017 | 21.79 | 22.34 | 21.79 | 21.99 | 372,404 | +0.33(+1.54%) |
Dec 06, 2017 | 21.52 | 21.89 | 21.51 | 21.66 | 304,222 | -0.01(-0.04%) |
Dec 05, 2017 | 21.46 | 22.21 | 21.30 | 21.67 | 617,329 | +0.25(+1.18%) |
Dec 04, 2017 | 21.95 | 22.16 | 21.15 | 21.42 | 743,331 | -0.33(-1.50%) |
Dec 01, 2017 | 22.43 | 22.44 | 21.37 | 21.74 | 1,257,089 | -0.68(-3.02%) |
Nov 30, 2017 | 23.01 | 23.03 | 22.33 | 22.42 | 719,785 | -0.35(-1.55%) |
Nov 29, 2017 | 23.84 | 23.89 | 22.46 | 22.77 | 756,763 | -1.12(-4.69%) |
Nov 28, 2017 | 24.08 | 24.15 | 23.60 | 23.89 | 1,640,285 | -0.11(-0.45%) |
Nov 27, 2017 | 24.83 | 24.84 | 23.64 | 24.00 | 864,283 | -1.16(-4.63%) |
Nov 24, 2017 | 24.91 | 25.21 | 24.76 | 25.16 | 819,540 | +0.28(+1.12%) |
Nov 22, 2017 | 25.30 | 25.41 | 24.45 | 24.88 | 830,239 | -0.33(-1.32%) |
Nov 21, 2017 | 24.49 | 25.38 | 24.44 | 25.22 | 678,604 | +1.02(+4.22%) |
Nov 20, 2017 | 24.21 | 24.28 | 23.63 | 24.20 | 869,354 | +0.00(+0.00%) |
Nov 17, 2017 | 24.23 | 24.95 | 24.06 | 24.20 | 978,535 | -0.05(-0.19%) |
Nov 16, 2017 | 23.51 | 24.39 | 23.42 | 24.24 | 1,114,465 | +0.97(+4.19%) |
Nov 15, 2017 | 25.64 | 25.64 | 22.95 | 23.27 | 2,126,344 | -2.48(-9.64%) |
Nov 14, 2017 | 23.68 | 25.92 | 23.68 | 25.75 | 3,833,117 | +4.36(+20.39%) |
Nov 13, 2017 | 21.18 | 21.61 | 21.04 | 21.39 | 1,080,525 | +0.07(+0.34%) |
Nov 10, 2017 | 21.20 | 21.34 | 21.03 | 21.32 | 289,669 | +0.08(+0.38%) |
Nov 09, 2017 | 21.96 | 21.96 | 21.07 | 21.23 | 678,966 | -0.88(-3.96%) |
Nov 08, 2017 | 21.19 | 22.17 | 21.13 | 22.11 | 686,665 | +0.89(+4.21%) |
Nov 07, 2017 | 21.37 | 21.51 | 21.15 | 21.22 | 473,488 | -0.12(-0.55%) |
Nov 06, 2017 | 20.58 | 21.41 | 20.51 | 21.33 | 687,554 | +0.78(+3.78%) |
Nov 03, 2017 | 20.29 | 20.58 | 20.29 | 20.56 | 362,213 | +0.32(+1.56%) |
Nov 02, 2017 | 20.14 | 20.31 | 20.04 | 20.24 | 185,170 | +0.09(+0.45%) |