Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.16 | 21.16 | 21.12 | 21.12 | 170,984 | -0.03(-0.16%) |
Jan 30, 2018 | 21.14 | 21.16 | 21.14 | 21.16 | 889,665 | +0.02(+0.08%) |
Jan 29, 2018 | 21.16 | 21.16 | 21.13 | 21.14 | 198,861 | -0.02(-0.08%) |
Jan 26, 2018 | 21.16 | 21.17 | 21.14 | 21.16 | 266,226 | +0.00(+0.00%) |
Jan 25, 2018 | 21.15 | 21.16 | 21.13 | 21.16 | 113,347 | +0.00(+0.00%) |
Jan 24, 2018 | 21.14 | 21.16 | 21.12 | 21.16 | 186,683 | -0.01(-0.04%) |
Jan 23, 2018 | 21.10 | 21.16 | 21.10 | 21.16 | 482,965 | +0.03(+0.16%) |
Jan 22, 2018 | 21.12 | 21.14 | 21.10 | 21.13 | 125,425 | -0.02(-0.08%) |
Jan 19, 2018 | 21.11 | 21.15 | 21.11 | 21.15 | 240,889 | +0.03(+0.12%) |
Jan 18, 2018 | 21.11 | 21.15 | 21.11 | 21.12 | 155,888 | -0.00(-0.00%) |
Jan 17, 2018 | 21.13 | 21.15 | 21.11 | 21.12 | 284,910 | +0.01(+0.04%) |
Jan 16, 2018 | 21.10 | 21.12 | 21.09 | 21.11 | 398,935 | +0.02(+0.08%) |
Jan 12, 2018 | 21.10 | 21.10 | 21.10 | 0 | +0.01(+0.04%) | |
Jan 11, 2018 | 21.09 | 21.09 | 21.08 | 21.09 | 55,088 | +0.01(+0.04%) |
Jan 10, 2018 | 21.06 | 21.11 | 21.06 | 21.08 | 169,649 | -0.00(-0.02%) |
Jan 09, 2018 | 21.08 | 21.10 | 21.06 | 21.09 | 100,805 | +0.02(+0.08%) |
Jan 08, 2018 | 21.07 | 21.08 | 21.06 | 21.07 | 74,751 | +0.00(+0.02%) |
Jan 05, 2018 | 21.07 | 21.08 | 21.06 | 21.06 | 67,080 | -0.01(-0.07%) |
Jan 04, 2018 | 21.06 | 21.08 | 21.05 | 21.08 | 71,130 | +0.02(+0.10%) |
Jan 03, 2018 | 21.06 | 21.08 | 21.04 | 21.06 | 98,550 | -0.01(-0.04%) |
Jan 02, 2018 | 21.04 | 21.07 | 21.04 | 21.06 | 45,548 | +0.01(+0.04%) |
Dec 29, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 21.05 | 21.06 | 21.05 | 21.05 | 40,096 | +0.01(+0.05%) |
Dec 27, 2017 | 21.02 | 21.06 | 21.02 | 21.04 | 85,641 | +0.00(+0.02%) |
Dec 26, 2017 | 21.00 | 21.04 | 21.00 | 21.03 | 110,894 | +0.01(+0.06%) |
Dec 22, 2017 | 20.99 | 21.02 | 20.99 | 21.02 | 80,773 | -0.01(-0.04%) |
Dec 21, 2017 | 21.02 | 21.03 | 20.99 | 21.03 | 294,680 | +0.01(+0.04%) |
Dec 20, 2017 | 20.98 | 21.02 | 20.98 | 21.02 | 135,252 | -0.02(-0.12%) |
Dec 19, 2017 | 21.02 | 21.05 | 21.01 | 21.05 | 98,223 | +0.02(+0.08%) |
Dec 18, 2017 | 21.02 | 21.03 | 21.00 | 21.03 | 34,117 | -0.02(-0.08%) |
Dec 15, 2017 | 21.01 | 21.05 | 21.00 | 21.05 | 90,400 | +0.01(+0.06%) |
Dec 14, 2017 | 21.01 | 21.05 | 21.00 | 21.03 | 82,151 | +0.01(+0.06%) |
Dec 13, 2017 | 21.01 | 21.02 | 21.00 | 21.02 | 33,871 | +0.01(+0.04%) |
Dec 12, 2017 | 20.98 | 21.02 | 20.97 | 21.01 | 354,205 | -0.02(-0.08%) |
Dec 11, 2017 | 21.01 | 21.03 | 21.00 | 21.03 | 127,672 | +0.02(+0.08%) |
Dec 08, 2017 | 21.01 | 21.01 | 20.97 | 21.01 | 130,315 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.01 | 20.99 | 21.01 | 41,332 | -0.00(-0.02%) |
Dec 06, 2017 | 21.01 | 21.02 | 20.99 | 21.02 | 111,975 | +0.01(+0.06%) |
Dec 05, 2017 | 21.01 | 21.01 | 21.00 | 21.00 | 27,876 | -0.01(-0.04%) |
Dec 04, 2017 | 20.99 | 21.01 | 20.99 | 21.01 | 36,030 | +0.01(+0.04%) |
Dec 01, 2017 | 21.02 | 21.02 | 20.98 | 21.00 | 33,813 | +0.01(+0.04%) |
Nov 30, 2017 | 20.96 | 21.00 | 20.96 | 21.00 | 151,722 | +0.02(+0.08%) |
Nov 29, 2017 | 20.95 | 20.98 | 20.95 | 20.98 | 32,751 | +0.02(+0.08%) |
Nov 28, 2017 | 20.98 | 20.98 | 20.95 | 20.96 | 67,884 | -0.01(-0.04%) |
Nov 27, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 70,260 | +0.01(+0.04%) |
Nov 24, 2017 | 20.96 | 20.96 | 20.95 | 20.96 | 18,305 | +0.00(+0.00%) |
Nov 22, 2017 | 20.94 | 20.96 | 20.93 | 20.96 | 119,694 | +0.02(+0.12%) |
Nov 21, 2017 | 20.95 | 20.96 | 20.90 | 20.94 | 453,753 | -0.03(-0.16%) |
Nov 20, 2017 | 20.97 | 20.97 | 20.94 | 20.97 | 63,836 | +0.00(+0.00%) |
Nov 17, 2017 | 20.94 | 20.97 | 20.94 | 20.97 | 121,118 | +0.01(+0.04%) |
Nov 16, 2017 | 20.97 | 20.97 | 20.93 | 20.96 | 337,705 | -0.01(-0.04%) |
Nov 15, 2017 | 20.96 | 20.98 | 20.93 | 20.97 | 302,659 | +0.00(+0.00%) |
Nov 14, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 41,654 | +0.00(+0.00%) |
Nov 13, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 19,402 | +0.00(+0.00%) |
Nov 10, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 20,449 | +0.02(+0.08%) |
Nov 09, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 37,873 | -0.02(-0.12%) |
Nov 08, 2017 | 20.96 | 20.98 | 20.95 | 20.98 | 58,958 | +0.01(+0.04%) |
Nov 07, 2017 | 20.95 | 20.98 | 20.95 | 20.97 | 62,807 | +0.00(+0.00%) |
Nov 06, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 78,510 | +0.00(+0.00%) |
Nov 03, 2017 | 20.97 | 20.98 | 20.95 | 20.97 | 132,983 | +0.01(+0.04%) |
Nov 02, 2017 | 20.95 | 20.96 | 20.95 | 20.96 | 42,303 | +0.01(+0.04%) |