Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.77 | 19.88 | 19.75 | 19.85 | 2,243,683 | +0.16(+0.80%) |
Jan 30, 2018 | 19.78 | 19.80 | 19.69 | 19.69 | 1,881,403 | -0.08(-0.43%) |
Jan 29, 2018 | 19.92 | 20.00 | 19.75 | 19.78 | 2,120,309 | -0.22(-1.10%) |
Jan 26, 2018 | 19.94 | 20.02 | 19.92 | 20.00 | 2,077,575 | +0.13(+0.64%) |
Jan 25, 2018 | 19.72 | 19.91 | 19.71 | 19.87 | 1,879,702 | +0.17(+0.84%) |
Jan 24, 2018 | 19.84 | 19.84 | 19.61 | 19.70 | 1,862,948 | -0.02(-0.09%) |
Jan 23, 2018 | 19.75 | 19.82 | 19.63 | 19.72 | 1,871,002 | -0.08(-0.41%) |
Jan 22, 2018 | 19.82 | 19.84 | 19.70 | 19.80 | 1,462,351 | +0.08(+0.41%) |
Jan 19, 2018 | 19.77 | 19.88 | 19.71 | 19.72 | 1,450,023 | -0.03(-0.13%) |
Jan 18, 2018 | 19.74 | 19.78 | 19.65 | 19.75 | 1,726,027 | +0.01(+0.04%) |
Jan 17, 2018 | 19.79 | 19.82 | 19.58 | 19.74 | 1,599,930 | +0.01(+0.06%) |
Jan 16, 2018 | 19.87 | 19.89 | 19.72 | 19.72 | 1,756,814 | +0.00(+0.02%) |
Jan 12, 2018 | 19.72 | 19.72 | 19.72 | 0 | -0.10(-0.49%) | |
Jan 11, 2018 | 19.76 | 19.91 | 19.69 | 19.82 | 2,313,834 | +0.10(+0.50%) |
Jan 10, 2018 | 19.92 | 19.65 | 19.72 | 2,402,098 | -0.20(-0.98%) | |
Jan 09, 2018 | 20.14 | 20.14 | 19.89 | 19.92 | 2,183,144 | -0.19(-0.95%) |
Jan 08, 2018 | 20.14 | 20.15 | 20.05 | 20.11 | 1,986,256 | -0.09(-0.44%) |
Jan 05, 2018 | 20.36 | 20.37 | 20.17 | 20.20 | 2,122,495 | -0.00(-0.02%) |
Jan 04, 2018 | 20.20 | 20.22 | 20.13 | 20.20 | 1,670,456 | +0.05(+0.23%) |
Jan 03, 2018 | 20.28 | 20.29 | 20.13 | 20.15 | 1,579,127 | -0.14(-0.69%) |
Jan 02, 2018 | 20.40 | 20.49 | 20.28 | 20.29 | 1,426,092 | -0.09(-0.44%) |
Dec 29, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.09(+0.46%) | |
Dec 28, 2017 | 20.23 | 20.29 | 20.10 | 20.29 | 1,557,090 | +0.14(+0.67%) |
Dec 27, 2017 | 20.21 | 20.27 | 20.06 | 20.15 | 1,494,724 | -0.06(-0.29%) |
Dec 26, 2017 | 20.17 | 20.30 | 20.16 | 20.21 | 662,202 | +0.06(+0.29%) |
Dec 22, 2017 | 20.00 | 20.15 | 20.00 | 20.15 | 1,297,741 | +0.06(+0.27%) |
Dec 21, 2017 | 20.06 | 20.20 | 20.03 | 20.10 | 1,619,970 | +0.10(+0.49%) |
Dec 20, 2017 | 20.29 | 20.29 | 19.88 | 20.00 | 2,573,387 | -0.22(-1.09%) |
Dec 19, 2017 | 20.18 | 20.26 | 20.12 | 20.22 | 1,782,109 | +0.04(+0.19%) |
Dec 18, 2017 | 20.23 | 20.29 | 20.14 | 20.18 | 2,052,657 | -0.04(-0.21%) |
Dec 15, 2017 | 20.52 | 20.52 | 20.13 | 20.23 | 2,717,060 | -0.30(-1.45%) |
Dec 14, 2017 | 20.51 | 20.58 | 20.40 | 20.52 | 1,902,592 | +0.30(+1.48%) |
Dec 13, 2017 | 20.16 | 20.29 | 20.12 | 20.22 | 1,651,802 | +0.13(+0.64%) |
Dec 12, 2017 | 20.14 | 20.20 | 20.08 | 20.09 | 2,031,758 | -0.02(-0.10%) |
Dec 11, 2017 | 20.01 | 20.15 | 19.95 | 20.12 | 1,660,903 | +0.11(+0.56%) |
Dec 08, 2017 | 19.95 | 20.05 | 19.93 | 20.00 | 1,618,390 | +0.07(+0.35%) |
Dec 07, 2017 | 19.95 | 20.03 | 19.93 | 19.93 | 1,576,562 | -0.05(-0.25%) |
Dec 06, 2017 | 20.07 | 20.14 | 19.96 | 19.98 | 1,405,800 | -0.07(-0.33%) |
Dec 05, 2017 | 20.12 | 20.18 | 20.05 | 20.05 | 1,469,196 | +0.03(+0.14%) |
Dec 04, 2017 | 20.11 | 20.11 | 19.98 | 20.02 | 1,469,658 | +0.01(+0.04%) |
Dec 01, 2017 | 20.05 | 20.10 | 19.99 | 20.01 | 1,663,835 | +0.24(+1.23%) |
Nov 30, 2017 | 19.82 | 19.95 | 19.74 | 19.77 | 2,449,191 | -0.07(-0.38%) |
Nov 29, 2017 | 20.01 | 20.01 | 19.83 | 19.84 | 1,784,442 | -0.17(-0.83%) |
Nov 28, 2017 | 20.15 | 20.17 | 20.01 | 20.01 | 1,305,755 | -0.18(-0.88%) |
Nov 27, 2017 | 20.18 | 20.20 | 20.09 | 20.19 | 1,372,871 | +0.12(+0.60%) |
Nov 24, 2017 | 20.01 | 20.11 | 20.00 | 20.07 | 790,802 | +0.02(+0.10%) |
Nov 22, 2017 | 19.99 | 20.08 | 19.96 | 20.05 | 1,306,219 | +0.10(+0.50%) |
Nov 21, 2017 | 19.95 | 20.05 | 19.93 | 19.95 | 1,531,694 | -0.00(-0.02%) |
Nov 20, 2017 | 20.01 | 20.05 | 19.94 | 19.95 | 1,466,889 | -0.05(-0.27%) |
Nov 17, 2017 | 19.92 | 20.01 | 19.86 | 20.00 | 1,521,862 | +0.07(+0.37%) |
Nov 16, 2017 | 19.95 | 20.09 | 19.92 | 19.93 | 1,542,652 | -0.00(-0.02%) |
Nov 15, 2017 | 19.93 | 19.97 | 19.84 | 19.93 | 1,427,114 | -0.06(-0.29%) |
Nov 14, 2017 | 19.89 | 20.04 | 19.86 | 19.99 | 1,455,442 | +0.10(+0.52%) |
Nov 13, 2017 | 19.85 | 20.01 | 19.85 | 19.89 | 1,372,467 | -0.05(-0.25%) |
Nov 10, 2017 | 19.81 | 19.98 | 19.78 | 19.94 | 1,448,453 | +0.10(+0.52%) |
Nov 09, 2017 | 19.64 | 19.87 | 19.57 | 19.83 | 1,573,575 | +0.12(+0.63%) |
Nov 08, 2017 | 19.80 | 19.81 | 19.64 | 19.71 | 1,810,250 | -0.03(-0.15%) |
Nov 07, 2017 | 19.62 | 19.74 | 19.55 | 19.74 | 2,260,055 | +0.00(+0.02%) |
Nov 06, 2017 | 19.45 | 19.75 | 19.45 | 19.74 | 1,662,071 | +0.12(+0.59%) |
Nov 03, 2017 | 19.69 | 19.70 | 19.59 | 19.62 | 1,919,149 | +0.13(+0.66%) |
Nov 02, 2017 | 19.26 | 19.67 | 19.21 | 19.49 | 3,319,263 | +0.37(+1.92%) |