Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.99 | 21.12 | 20.62 | 21.08 | 34,044 | +0.25(+1.20%) |
Jan 30, 2018 | 21.25 | 21.25 | 20.80 | 20.83 | 10,367 | -0.23(-1.10%) |
Jan 29, 2018 | 21.52 | 21.58 | 21.06 | 21.06 | 14,233 | -0.59(-2.74%) |
Jan 26, 2018 | 21.74 | 21.85 | 21.59 | 21.65 | 11,206 | +0.11(+0.52%) |
Jan 25, 2018 | 22.32 | 22.37 | 21.52 | 21.54 | 15,955 | -0.56(-2.55%) |
Jan 24, 2018 | 22.07 | 22.41 | 22.04 | 22.11 | 16,915 | +0.29(+1.32%) |
Jan 23, 2018 | 21.51 | 21.82 | 21.30 | 21.82 | 26,013 | +0.23(+1.07%) |
Jan 22, 2018 | 21.61 | 21.75 | 21.50 | 21.59 | 12,113 | -0.02(-0.09%) |
Jan 19, 2018 | 21.61 | 21.75 | 21.55 | 21.61 | 7,327 | +0.11(+0.52%) |
Jan 18, 2018 | 21.92 | 22.05 | 21.48 | 21.49 | 18,787 | -0.57(-2.60%) |
Jan 17, 2018 | 22.21 | 22.55 | 21.92 | 22.07 | 35,566 | -0.23(-1.04%) |
Jan 16, 2018 | 21.90 | 22.31 | 21.90 | 22.30 | 40,960 | +0.56(+2.55%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.68(+3.25%) | |
Jan 11, 2018 | 21.09 | 21.23 | 21.06 | 21.06 | 10,432 | -0.09(-0.44%) |
Jan 10, 2018 | 20.89 | 21.01 | 20.87 | 21.15 | 18,375 | +0.30(+1.42%) |
Jan 09, 2018 | 21.15 | 21.15 | 20.72 | 20.86 | 33,138 | -0.45(-2.13%) |
Jan 08, 2018 | 21.62 | 21.65 | 21.30 | 21.31 | 11,528 | -0.39(-1.79%) |
Jan 05, 2018 | 21.72 | 21.78 | 21.59 | 21.70 | 19,322 | -0.08(-0.36%) |
Jan 04, 2018 | 21.61 | 21.79 | 21.50 | 21.78 | 52,109 | -0.01(-0.06%) |
Jan 03, 2018 | 21.96 | 21.98 | 21.61 | 21.79 | 15,687 | -0.19(-0.88%) |
Jan 02, 2018 | 21.72 | 21.98 | 21.72 | 21.98 | 27,257 | +0.41(+1.89%) |
Dec 29, 2017 | 21.58 | 21.58 | 21.58 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 21.57 | 21.72 | 21.34 | 21.56 | 31,665 | +0.03(+0.13%) |
Dec 27, 2017 | 21.54 | 21.72 | 21.39 | 21.53 | 19,645 | +0.14(+0.65%) |
Dec 26, 2017 | 21.35 | 21.61 | 21.12 | 21.39 | 51,719 | +0.34(+1.63%) |
Dec 22, 2017 | 20.93 | 21.08 | 20.79 | 21.05 | 14,510 | +0.25(+1.22%) |
Dec 21, 2017 | 20.64 | 20.90 | 20.63 | 20.80 | 10,100 | +0.23(+1.10%) |
Dec 20, 2017 | 20.24 | 20.59 | 19.99 | 20.57 | 35,935 | +0.46(+2.29%) |
Dec 19, 2017 | 19.94 | 20.17 | 19.94 | 20.11 | 7,780 | +0.16(+0.80%) |
Dec 18, 2017 | 19.83 | 20.08 | 19.82 | 19.95 | 12,356 | +0.32(+1.65%) |
Dec 15, 2017 | 19.88 | 19.88 | 19.62 | 19.62 | 10,591 | -0.06(-0.28%) |
Dec 14, 2017 | 19.78 | 19.78 | 19.56 | 19.68 | 10,292 | +0.00(+0.00%) |
Dec 13, 2017 | 18.94 | 19.72 | 18.94 | 19.68 | 11,011 | +0.63(+3.30%) |
Dec 12, 2017 | 19.01 | 19.06 | 18.86 | 19.05 | 5,622 | +0.03(+0.15%) |
Dec 11, 2017 | 18.83 | 19.11 | 18.83 | 19.02 | 8,780 | +0.01(+0.05%) |
Dec 08, 2017 | 18.84 | 19.01 | 18.84 | 19.01 | 17,942 | +0.24(+1.28%) |
Dec 07, 2017 | 18.95 | 18.95 | 18.77 | 18.77 | 19,690 | -0.29(-1.51%) |
Dec 06, 2017 | 19.14 | 19.21 | 19.06 | 19.06 | 11,782 | -0.15(-0.77%) |
Dec 05, 2017 | 19.55 | 19.55 | 19.06 | 19.21 | 26,120 | -0.24(-1.24%) |
Dec 04, 2017 | 19.82 | 19.82 | 19.45 | 19.45 | 4,946 | -0.39(-1.96%) |
Dec 01, 2017 | 19.88 | 19.88 | 19.57 | 19.84 | 14,024 | +0.32(+1.66%) |
Nov 30, 2017 | 19.54 | 19.78 | 19.44 | 19.51 | 9,900 | -0.20(-1.01%) |
Nov 29, 2017 | 20.01 | 20.13 | 19.69 | 19.71 | 12,357 | -0.43(-2.14%) |
Nov 28, 2017 | 20.27 | 20.30 | 20.14 | 20.14 | 10,291 | -0.16(-0.77%) |
Nov 27, 2017 | 20.36 | 20.36 | 20.17 | 20.30 | 18,692 | +0.03(+0.14%) |
Nov 24, 2017 | 20.43 | 20.52 | 20.26 | 20.27 | 5,911 | -0.13(-0.64%) |
Nov 22, 2017 | 20.44 | 20.51 | 20.29 | 20.40 | 11,417 | +0.29(+1.43%) |
Nov 21, 2017 | 20.04 | 20.35 | 20.04 | 20.11 | 11,198 | +0.19(+0.98%) |
Nov 20, 2017 | 20.12 | 20.24 | 19.90 | 19.92 | 14,701 | -0.23(-1.15%) |
Nov 17, 2017 | 19.86 | 20.23 | 19.86 | 20.15 | 11,417 | +0.31(+1.56%) |
Nov 16, 2017 | 19.89 | 20.00 | 19.81 | 19.84 | 8,808 | +0.02(+0.10%) |
Nov 15, 2017 | 19.94 | 19.94 | 19.76 | 19.82 | 17,381 | +0.03(+0.16%) |
Nov 14, 2017 | 19.99 | 20.02 | 19.77 | 19.79 | 17,266 | -0.21(-1.06%) |
Nov 13, 2017 | 20.26 | 20.26 | 19.98 | 20.00 | 19,367 | -0.19(-0.92%) |
Nov 10, 2017 | 20.48 | 20.60 | 20.14 | 20.19 | 11,144 | -0.32(-1.56%) |
Nov 09, 2017 | 20.46 | 20.52 | 20.40 | 20.51 | 13,672 | +0.14(+0.70%) |
Nov 08, 2017 | 20.61 | 20.70 | 20.36 | 20.36 | 20,256 | -0.03(-0.14%) |
Nov 07, 2017 | 20.50 | 20.66 | 20.19 | 20.39 | 21,128 | -0.05(-0.22%) |
Nov 06, 2017 | 20.21 | 20.61 | 20.21 | 20.44 | 14,089 | +0.43(+2.13%) |
Nov 03, 2017 | 20.28 | 20.28 | 19.90 | 20.01 | 8,362 | -0.10(-0.51%) |
Nov 02, 2017 | 20.11 | 20.36 | 20.11 | 20.11 | 8,635 | +0.03(+0.14%) |