Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.87 | 20.03 | 19.72 | 20.02 | 5,451,124 | +0.19(+0.94%) |
Jan 30, 2018 | 19.66 | 19.91 | 19.60 | 19.83 | 3,400,966 | +0.19(+0.95%) |
Jan 29, 2018 | 19.81 | 19.87 | 19.59 | 19.65 | 3,697,694 | -0.23(-1.14%) |
Jan 26, 2018 | 19.87 | 19.95 | 19.70 | 19.87 | 5,538,243 | +0.06(+0.33%) |
Jan 25, 2018 | 19.55 | 19.83 | 19.51 | 19.81 | 3,404,548 | +0.19(+0.99%) |
Jan 24, 2018 | 19.49 | 19.63 | 19.36 | 19.61 | 4,463,903 | +0.01(+0.04%) |
Jan 23, 2018 | 19.49 | 19.70 | 19.45 | 19.61 | 2,852,430 | +0.18(+0.92%) |
Jan 22, 2018 | 19.48 | 19.55 | 19.36 | 19.43 | 4,489,927 | +0.01(+0.04%) |
Jan 19, 2018 | 19.52 | 19.59 | 19.35 | 19.42 | 3,188,089 | -0.03(-0.17%) |
Jan 18, 2018 | 19.58 | 19.65 | 19.40 | 19.45 | 4,934,311 | -0.14(-0.70%) |
Jan 17, 2018 | 19.57 | 19.68 | 19.52 | 19.59 | 2,593,259 | +0.10(+0.50%) |
Jan 16, 2018 | 19.60 | 19.66 | 19.28 | 19.49 | 2,922,126 | -0.03(-0.17%) |
Jan 12, 2018 | 19.53 | 19.53 | 19.53 | 0 | -0.05(-0.25%) | |
Jan 11, 2018 | 19.78 | 19.88 | 19.49 | 19.57 | 3,837,054 | +0.00(+0.00%) |
Jan 10, 2018 | 19.53 | 19.57 | 4,761,312 | -0.46(-2.31%) | ||
Jan 09, 2018 | 20.26 | 20.34 | 19.99 | 20.04 | 2,877,453 | -0.24(-1.20%) |
Jan 08, 2018 | 20.17 | 20.29 | 20.11 | 20.28 | 3,456,197 | +0.17(+0.85%) |
Jan 05, 2018 | 20.39 | 20.45 | 19.92 | 20.11 | 4,117,487 | -0.24(-1.20%) |
Jan 04, 2018 | 20.42 | 20.57 | 20.28 | 20.35 | 4,226,813 | -0.09(-0.44%) |
Jan 03, 2018 | 20.51 | 20.70 | 20.34 | 20.44 | 2,626,480 | -0.13(-0.63%) |
Jan 02, 2018 | 20.80 | 20.84 | 20.53 | 20.57 | 3,322,354 | -0.25(-1.21%) |
Dec 29, 2017 | 20.82 | 20.82 | 20.82 | 0 | +0.09(+0.43%) | |
Dec 28, 2017 | 20.54 | 20.74 | 20.44 | 20.73 | 3,269,979 | +0.26(+1.27%) |
Dec 27, 2017 | 20.39 | 20.52 | 20.36 | 20.47 | 2,176,245 | +0.15(+0.72%) |
Dec 26, 2017 | 20.49 | 20.59 | 20.30 | 20.33 | 2,088,329 | -0.18(-0.87%) |
Dec 22, 2017 | 20.11 | 20.53 | 20.11 | 20.51 | 4,450,476 | +0.50(+2.51%) |
Dec 21, 2017 | 20.18 | 20.30 | 19.98 | 20.00 | 3,432,081 | -0.24(-1.20%) |
Dec 20, 2017 | 20.53 | 20.61 | 20.16 | 20.25 | 4,179,811 | -0.28(-1.34%) |
Dec 19, 2017 | 21.12 | 21.15 | 20.51 | 20.52 | 2,425,363 | -0.55(-2.62%) |
Dec 18, 2017 | 21.48 | 21.52 | 21.03 | 21.08 | 3,128,262 | -0.43(-2.00%) |
Dec 15, 2017 | 21.51 | 21.65 | 21.46 | 21.50 | 7,585,848 | +0.02(+0.11%) |
Dec 14, 2017 | 21.41 | 21.62 | 21.25 | 21.48 | 4,055,971 | +0.04(+0.19%) |
Dec 13, 2017 | 21.44 | 21.63 | 21.37 | 21.44 | 3,570,252 | +0.03(+0.15%) |
Dec 12, 2017 | 21.41 | 22.06 | 21.35 | 21.41 | 7,406,460 | -0.64(-2.91%) |
Dec 11, 2017 | 21.95 | 22.06 | 21.85 | 22.05 | 3,563,271 | +0.03(+0.15%) |
Dec 08, 2017 | 22.02 | 22.02 | 21.80 | 22.02 | 4,887,282 | +0.09(+0.41%) |
Dec 07, 2017 | 21.92 | 21.97 | 21.77 | 21.93 | 3,067,217 | +0.02(+0.11%) |
Dec 06, 2017 | 21.76 | 21.96 | 21.76 | 21.90 | 2,397,692 | +0.16(+0.75%) |
Dec 05, 2017 | 21.98 | 21.99 | 21.68 | 21.74 | 2,240,959 | -0.19(-0.85%) |
Dec 04, 2017 | 22.15 | 22.17 | 21.90 | 21.93 | 2,581,184 | -0.24(-1.10%) |
Dec 01, 2017 | 22.39 | 22.45 | 22.12 | 22.17 | 3,462,455 | -0.16(-0.73%) |
Nov 30, 2017 | 22.11 | 22.37 | 22.07 | 22.33 | 4,412,836 | +0.29(+1.32%) |
Nov 29, 2017 | 21.98 | 22.11 | 21.89 | 22.04 | 3,315,015 | -0.02(-0.11%) |
Nov 28, 2017 | 22.06 | 22.17 | 21.97 | 22.06 | 2,955,384 | +0.08(+0.37%) |
Nov 27, 2017 | 21.97 | 22.02 | 21.80 | 21.98 | 3,373,960 | +0.05(+0.22%) |
Nov 24, 2017 | 21.99 | 22.06 | 21.92 | 21.93 | 753,609 | +0.00(+0.00%) |
Nov 22, 2017 | 22.11 | 22.19 | 21.88 | 21.93 | 2,800,896 | -0.15(-0.66%) |
Nov 21, 2017 | 22.05 | 22.16 | 22.01 | 22.08 | 2,936,033 | +0.11(+0.48%) |
Nov 20, 2017 | 22.02 | 22.10 | 21.84 | 21.98 | 3,900,789 | +0.01(+0.04%) |
Nov 17, 2017 | 22.09 | 22.27 | 21.92 | 21.97 | 7,738,804 | -0.19(-0.88%) |
Nov 16, 2017 | 22.05 | 22.28 | 21.91 | 22.16 | 4,449,609 | +0.06(+0.29%) |
Nov 15, 2017 | 22.42 | 22.52 | 22.07 | 22.10 | 2,986,078 | -0.28(-1.23%) |
Nov 14, 2017 | 22.08 | 22.40 | 22.02 | 22.37 | 5,583,716 | +0.21(+0.95%) |
Nov 13, 2017 | 22.11 | 22.28 | 22.02 | 22.16 | 2,554,201 | +0.10(+0.44%) |
Nov 10, 2017 | 22.19 | 22.27 | 21.98 | 22.06 | 2,095,803 | -0.26(-1.16%) |
Nov 09, 2017 | 22.24 | 22.39 | 22.16 | 22.32 | 2,392,330 | +0.00(+0.00%) |
Nov 08, 2017 | 22.25 | 22.39 | 22.18 | 22.32 | 1,802,304 | +0.04(+0.18%) |
Nov 07, 2017 | 22.10 | 22.40 | 22.06 | 22.28 | 2,166,965 | +0.21(+0.96%) |
Nov 06, 2017 | 22.19 | 22.19 | 22.02 | 22.07 | 2,763,272 | -0.10(-0.44%) |
Nov 03, 2017 | 21.78 | 22.24 | 21.73 | 22.17 | 4,560,440 | +0.32(+1.45%) |
Nov 02, 2017 | 21.62 | 21.89 | 21.41 | 21.85 | 4,152,082 | +0.29(+1.35%) |