Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.99 | 22.00 | 21.93 | 21.98 | 13,342 | +0.04(+0.20%) |
Jan 30, 2018 | 21.95 | 21.99 | 21.87 | 21.93 | 74,104 | -0.29(-1.28%) |
Jan 29, 2018 | 22.25 | 22.25 | 22.22 | 22.22 | 5,417 | -0.11(-0.48%) |
Jan 26, 2018 | 22.25 | 22.32 | 22.21 | 22.32 | 239,438 | +0.11(+0.49%) |
Jan 25, 2018 | 22.29 | 22.29 | 22.17 | 22.22 | 27,190 | -0.09(-0.38%) |
Jan 24, 2018 | 22.36 | 22.39 | 22.27 | 22.30 | 129,984 | -0.12(-0.54%) |
Jan 23, 2018 | 22.38 | 22.43 | 22.37 | 22.42 | 5,473 | +0.07(+0.32%) |
Jan 22, 2018 | 22.31 | 22.37 | 22.31 | 22.35 | 12,830 | +0.05(+0.23%) |
Jan 19, 2018 | 22.28 | 22.30 | 22.23 | 22.30 | 10,981 | +0.16(+0.73%) |
Jan 18, 2018 | 22.13 | 22.18 | 22.11 | 22.14 | 9,768 | -0.08(-0.34%) |
Jan 17, 2018 | 22.12 | 22.25 | 22.10 | 22.22 | 15,792 | +0.17(+0.77%) |
Jan 16, 2018 | 22.13 | 22.18 | 22.04 | 22.05 | 12,264 | -0.06(-0.29%) |
Jan 12, 2018 | 22.11 | 22.11 | 22.11 | 0 | +0.07(+0.33%) | |
Jan 11, 2018 | 22.02 | 22.07 | 21.98 | 22.04 | 7,374 | +0.03(+0.12%) |
Jan 10, 2018 | 22.04 | 22.01 | 12,654 | -0.11(-0.50%) | ||
Jan 09, 2018 | 22.06 | 22.13 | 22.05 | 22.12 | 22,833 | +0.02(+0.10%) |
Jan 08, 2018 | 22.06 | 22.10 | 22.03 | 22.10 | 53,642 | +0.05(+0.21%) |
Jan 05, 2018 | 21.96 | 22.06 | 21.96 | 22.05 | 15,466 | +0.16(+0.74%) |
Jan 04, 2018 | 21.89 | 21.89 | 21.82 | 21.89 | 26,110 | +0.15(+0.69%) |
Jan 03, 2018 | 21.57 | 21.76 | 21.57 | 21.74 | 11,902 | +0.23(+1.06%) |
Jan 02, 2018 | 21.45 | 21.55 | 21.45 | 21.51 | 24,791 | +0.08(+0.36%) |
Dec 29, 2017 | 21.44 | 21.44 | 21.44 | 0 | -0.02(-0.07%) | |
Dec 28, 2017 | 21.54 | 21.54 | 21.40 | 21.45 | 58,944 | -0.01(-0.05%) |
Dec 27, 2017 | 21.50 | 21.53 | 21.45 | 21.46 | 40,316 | +0.01(+0.05%) |
Dec 26, 2017 | 21.52 | 21.52 | 21.45 | 21.45 | 5,602 | -0.04(-0.19%) |
Dec 22, 2017 | 21.48 | 21.50 | 21.48 | 21.50 | 7,215 | +0.03(+0.15%) |
Dec 21, 2017 | 21.45 | 21.51 | 21.45 | 21.46 | 19,969 | +0.08(+0.37%) |
Dec 20, 2017 | 21.40 | 21.40 | 21.33 | 21.38 | 11,841 | -0.01(-0.04%) |
Dec 19, 2017 | 21.41 | 21.41 | 21.38 | 21.39 | 17,698 | -0.05(-0.24%) |
Dec 18, 2017 | 21.44 | 21.49 | 21.44 | 21.44 | 18,549 | +0.17(+0.81%) |
Dec 15, 2017 | 21.28 | 21.30 | 21.26 | 21.27 | 4,984 | +0.04(+0.20%) |
Dec 14, 2017 | 21.36 | 21.36 | 21.23 | 21.23 | 38,481 | -0.15(-0.69%) |
Dec 13, 2017 | 21.39 | 21.42 | 21.36 | 21.38 | 12,735 | +0.02(+0.11%) |
Dec 12, 2017 | 21.31 | 21.37 | 21.31 | 21.35 | 9,199 | +0.01(+0.03%) |
Dec 11, 2017 | 21.33 | 21.35 | 21.32 | 21.35 | 5,340 | +0.08(+0.38%) |
Dec 08, 2017 | 21.26 | 21.27 | 21.23 | 21.27 | 43,907 | +0.15(+0.70%) |
Dec 07, 2017 | 21.05 | 21.12 | 21.03 | 21.12 | 8,927 | +0.10(+0.46%) |
Dec 06, 2017 | 21.02 | 21.04 | 20.99 | 21.02 | 29,548 | -0.07(-0.35%) |
Dec 05, 2017 | 21.18 | 21.21 | 21.10 | 21.10 | 6,729 | -0.04(-0.21%) |
Dec 04, 2017 | 21.22 | 21.22 | 21.14 | 21.14 | 8,691 | +0.04(+0.18%) |
Dec 01, 2017 | 21.22 | 21.22 | 21.22 | 21.10 | 55,342 | -0.13(-0.62%) |
Nov 30, 2017 | 21.33 | 21.47 | 21.23 | 21.24 | 16,399 | -0.07(-0.31%) |
Nov 29, 2017 | 21.39 | 21.39 | 21.24 | 21.30 | 24,578 | -0.10(-0.46%) |
Nov 28, 2017 | 21.34 | 21.42 | 21.33 | 21.40 | 11,144 | +0.14(+0.68%) |
Nov 27, 2017 | 21.33 | 21.33 | 21.23 | 21.26 | 28,234 | -0.15(-0.69%) |
Nov 24, 2017 | 21.42 | 21.42 | 21.39 | 21.41 | 4,882 | +0.03(+0.13%) |
Nov 22, 2017 | 21.47 | 21.47 | 21.34 | 21.38 | 8,301 | -0.05(-0.22%) |
Nov 21, 2017 | 21.43 | 21.44 | 21.42 | 21.43 | 4,500 | +0.15(+0.69%) |
Nov 20, 2017 | 21.29 | 21.29 | 21.23 | 21.28 | 39,989 | +0.15(+0.72%) |
Nov 17, 2017 | 21.17 | 21.19 | 21.13 | 21.13 | 41,711 | -0.12(-0.57%) |
Nov 16, 2017 | 21.14 | 21.25 | 21.14 | 21.25 | 13,417 | +0.26(+1.23%) |
Nov 15, 2017 | 21.00 | 21.06 | 20.94 | 20.99 | 65,758 | -0.14(-0.64%) |
Nov 14, 2017 | 21.20 | 21.20 | 21.11 | 21.13 | 63,985 | -0.15(-0.72%) |
Nov 13, 2017 | 21.20 | 21.29 | 21.20 | 21.28 | 79,941 | -0.05(-0.21%) |
Nov 10, 2017 | 21.36 | 21.36 | 21.28 | 21.33 | 105,073 | -0.05(-0.25%) |
Nov 09, 2017 | 21.40 | 21.40 | 21.30 | 21.38 | 128,808 | -0.16(-0.73%) |
Nov 08, 2017 | 21.52 | 21.56 | 21.49 | 21.54 | 16,140 | +0.07(+0.34%) |
Nov 07, 2017 | 21.54 | 21.55 | 21.46 | 21.46 | 8,015 | -0.04(-0.20%) |
Nov 06, 2017 | 21.49 | 21.51 | 21.47 | 21.50 | 9,089 | +0.02(+0.09%) |
Nov 03, 2017 | 21.43 | 21.49 | 21.43 | 21.48 | 11,227 | -0.01(-0.04%) |
Nov 02, 2017 | 21.46 | 21.49 | 21.39 | 21.49 | 4,564 | +0.03(+0.14%) |