Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.40 | 22.45 | 22.20 | 22.29 | 6,612,820 | +0.13(+0.57%) |
Jan 30, 2018 | 22.21 | 22.25 | 22.14 | 22.17 | 6,223,796 | -0.05(-0.23%) |
Jan 29, 2018 | 22.22 | 22.28 | 22.19 | 22.22 | 7,408,099 | -0.33(-1.45%) |
Jan 26, 2018 | 22.53 | 22.57 | 22.49 | 22.55 | 5,495,288 | +0.13(+0.56%) |
Jan 25, 2018 | 22.42 | 22.49 | 22.32 | 22.42 | 6,372,111 | +0.00(+0.00%) |
Jan 24, 2018 | 22.44 | 22.53 | 22.32 | 22.42 | 7,272,937 | -0.03(-0.11%) |
Jan 23, 2018 | 22.44 | 22.47 | 22.39 | 22.45 | 3,200,518 | +0.04(+0.19%) |
Jan 22, 2018 | 22.28 | 22.43 | 22.25 | 22.40 | 3,483,486 | +0.19(+0.87%) |
Jan 19, 2018 | 22.19 | 22.21 | 22.11 | 22.21 | 5,917,499 | +0.10(+0.45%) |
Jan 18, 2018 | 22.06 | 22.13 | 22.01 | 22.11 | 8,283,045 | -0.15(-0.68%) |
Jan 17, 2018 | 22.19 | 22.31 | 22.15 | 22.26 | 6,556,387 | +0.23(+1.07%) |
Jan 16, 2018 | 22.14 | 22.20 | 21.96 | 22.03 | 7,040,811 | +0.02(+0.08%) |
Jan 12, 2018 | 22.01 | 22.01 | 22.01 | 0 | +0.14(+0.65%) | |
Jan 11, 2018 | 21.75 | 21.87 | 21.73 | 21.87 | 5,104,738 | +0.13(+0.58%) |
Jan 10, 2018 | 21.72 | 21.77 | 21.69 | 21.74 | 5,572,203 | -0.06(-0.27%) |
Jan 09, 2018 | 21.81 | 21.84 | 21.77 | 21.80 | 4,798,446 | +0.07(+0.31%) |
Jan 08, 2018 | 21.70 | 21.76 | 21.67 | 21.73 | 2,701,772 | -0.01(-0.04%) |
Jan 05, 2018 | 21.67 | 21.74 | 21.64 | 21.74 | 3,249,319 | +0.06(+0.27%) |
Jan 04, 2018 | 21.67 | 21.69 | 21.62 | 21.68 | 4,604,228 | +0.01(+0.04%) |
Jan 03, 2018 | 21.57 | 21.68 | 21.57 | 21.67 | 3,829,285 | +0.13(+0.58%) |
Jan 02, 2018 | 21.50 | 21.55 | 21.47 | 21.55 | 2,960,082 | +0.24(+1.14%) |
Dec 29, 2017 | 21.31 | 21.31 | 21.31 | 0 | +0.11(+0.51%) | |
Dec 28, 2017 | 21.26 | 21.26 | 21.17 | 21.20 | 1,772,190 | +0.10(+0.48%) |
Dec 27, 2017 | 21.15 | 21.15 | 21.06 | 21.10 | 2,833,750 | +0.05(+0.24%) |
Dec 26, 2017 | 21.08 | 21.08 | 21.01 | 21.05 | 1,615,601 | -0.02(-0.08%) |
Dec 22, 2017 | 20.99 | 21.07 | 20.96 | 21.06 | 3,396,737 | +0.13(+0.60%) |
Dec 21, 2017 | 20.91 | 20.98 | 20.87 | 20.94 | 3,932,554 | +0.12(+0.56%) |
Dec 20, 2017 | 20.87 | 20.87 | 20.78 | 20.82 | 2,218,527 | +0.05(+0.24%) |
Dec 19, 2017 | 20.81 | 20.84 | 20.72 | 20.77 | 7,750,775 | -0.08(-0.38%) |
Dec 18, 2017 | 20.77 | 20.87 | 20.77 | 20.85 | 3,170,022 | +0.16(+0.79%) |
Dec 15, 2017 | 20.60 | 20.73 | 20.56 | 20.68 | 7,388,419 | +0.06(+0.28%) |
Dec 14, 2017 | 20.68 | 20.73 | 20.61 | 20.63 | 4,067,424 | -0.24(-1.17%) |
Dec 13, 2017 | 20.83 | 20.94 | 20.83 | 20.87 | 3,967,168 | +0.25(+1.23%) |
Dec 12, 2017 | 20.65 | 20.68 | 20.59 | 20.62 | 6,038,200 | +0.02(+0.12%) |
Dec 11, 2017 | 20.69 | 20.75 | 20.58 | 20.59 | 20,907,426 | +0.02(+0.12%) |
Dec 08, 2017 | 20.59 | 20.60 | 20.54 | 20.57 | 2,234,356 | +0.13(+0.64%) |
Dec 07, 2017 | 20.40 | 20.47 | 20.36 | 20.44 | 6,202,305 | -0.02(-0.12%) |
Dec 06, 2017 | 20.37 | 20.47 | 20.35 | 20.46 | 5,088,094 | -0.18(-0.87%) |
Dec 05, 2017 | 20.65 | 20.73 | 20.61 | 20.64 | 4,350,276 | -0.09(-0.43%) |
Dec 04, 2017 | 20.85 | 20.87 | 20.71 | 20.73 | 4,020,863 | -0.11(-0.51%) |
Dec 01, 2017 | 20.84 | 20.89 | 20.70 | 20.84 | 6,537,731 | -0.07(-0.35%) |
Nov 30, 2017 | 20.99 | 20.99 | 20.90 | 20.91 | 6,995,648 | -0.12(-0.58%) |
Nov 29, 2017 | 21.08 | 21.08 | 20.96 | 21.03 | 6,122,879 | -0.15(-0.73%) |
Nov 28, 2017 | 21.16 | 21.20 | 21.01 | 21.19 | 4,687,755 | +0.00(+0.00%) |
Nov 27, 2017 | 21.22 | 21.25 | 21.17 | 21.19 | 3,976,019 | -0.11(-0.54%) |
Nov 24, 2017 | 21.30 | 21.33 | 21.26 | 21.30 | 1,878,142 | +0.10(+0.46%) |
Nov 22, 2017 | 21.21 | 21.22 | 21.14 | 21.21 | 3,513,302 | +0.02(+0.08%) |
Nov 21, 2017 | 21.20 | 21.23 | 21.17 | 21.19 | 3,546,720 | +0.35(+1.68%) |
Nov 20, 2017 | 20.77 | 20.89 | 20.75 | 20.84 | 4,156,344 | +0.11(+0.55%) |
Nov 17, 2017 | 20.76 | 20.77 | 20.70 | 20.73 | 3,090,388 | -0.14(-0.66%) |
Nov 16, 2017 | 20.81 | 20.95 | 20.81 | 20.86 | 7,403,820 | +0.11(+0.55%) |
Nov 15, 2017 | 20.80 | 20.81 | 20.71 | 20.75 | 6,758,242 | -0.15(-0.70%) |
Nov 14, 2017 | 20.93 | 20.95 | 20.87 | 20.90 | 3,612,610 | -0.01(-0.04%) |
Nov 13, 2017 | 20.89 | 20.94 | 20.85 | 20.90 | 4,172,741 | +0.16(+0.79%) |
Nov 10, 2017 | 20.63 | 20.75 | 20.62 | 20.74 | 3,927,673 | +0.13(+0.63%) |
Nov 09, 2017 | 20.55 | 20.64 | 20.50 | 20.61 | 5,541,897 | -0.05(-0.24%) |
Nov 08, 2017 | 20.62 | 20.69 | 20.60 | 20.66 | 2,431,214 | +0.19(+0.92%) |
Nov 07, 2017 | 20.56 | 20.57 | 20.45 | 20.47 | 5,320,339 | +0.09(+0.44%) |
Nov 06, 2017 | 20.31 | 20.39 | 20.31 | 20.38 | 2,479,429 | -0.02(-0.08%) |
Nov 03, 2017 | 20.40 | 20.46 | 20.34 | 20.40 | 6,741,503 | -0.06(-0.28%) |
Nov 02, 2017 | 20.35 | 20.46 | 20.29 | 20.46 | 25,823,402 | +0.14(+0.68%) |