Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.17 | 22.21 | 21.55 | 21.62 | 272,519 | -0.42(-1.91%) |
Jan 30, 2018 | 22.20 | 22.27 | 21.76 | 22.05 | 207,218 | -0.59(-2.59%) |
Jan 29, 2018 | 22.65 | 22.75 | 22.51 | 22.63 | 420,312 | -0.39(-1.71%) |
Jan 26, 2018 | 22.33 | 23.05 | 22.28 | 23.03 | 273,333 | +0.67(+3.00%) |
Jan 25, 2018 | 22.16 | 23.04 | 21.97 | 22.36 | 327,017 | +0.31(+1.42%) |
Jan 24, 2018 | 21.56 | 22.22 | 21.28 | 22.05 | 190,061 | +1.28(+6.19%) |
Jan 23, 2018 | 20.90 | 20.93 | 20.60 | 20.76 | 226,837 | -0.75(-3.50%) |
Jan 22, 2018 | 21.61 | 21.63 | 21.34 | 21.51 | 206,720 | -0.17(-0.80%) |
Jan 19, 2018 | 21.23 | 21.69 | 21.16 | 21.69 | 241,586 | +0.50(+2.38%) |
Jan 18, 2018 | 21.40 | 21.67 | 21.16 | 21.18 | 205,095 | -0.30(-1.41%) |
Jan 17, 2018 | 21.17 | 21.55 | 21.00 | 21.49 | 258,816 | +0.36(+1.69%) |
Jan 16, 2018 | 21.66 | 21.66 | 21.09 | 21.13 | 333,731 | -0.29(-1.37%) |
Jan 12, 2018 | 21.42 | 21.42 | 21.42 | 0 | +0.15(+0.69%) | |
Jan 11, 2018 | 20.97 | 21.29 | 20.96 | 21.28 | 127,322 | +0.45(+2.16%) |
Jan 10, 2018 | 20.86 | 20.83 | 122,831 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.99 | 21.01 | 20.79 | 20.79 | 141,105 | -0.47(-2.20%) |
Jan 08, 2018 | 21.50 | 21.66 | 21.23 | 21.26 | 261,919 | -0.68(-3.09%) |
Jan 05, 2018 | 21.96 | 22.08 | 21.84 | 21.94 | 238,625 | -0.14(-0.62%) |
Jan 04, 2018 | 22.30 | 22.49 | 21.98 | 22.07 | 161,683 | +0.09(+0.42%) |
Jan 03, 2018 | 21.91 | 22.04 | 21.82 | 21.98 | 216,404 | +0.02(+0.08%) |
Jan 02, 2018 | 22.13 | 22.13 | 21.82 | 21.96 | 137,984 | +0.34(+1.57%) |
Dec 29, 2017 | 21.62 | 21.62 | 21.62 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.61 | 21.70 | 21.42 | 21.61 | 214,621 | +0.41(+1.95%) |
Dec 27, 2017 | 21.39 | 21.47 | 21.13 | 21.20 | 211,740 | +0.14(+0.65%) |
Dec 26, 2017 | 20.83 | 21.23 | 20.67 | 21.06 | 122,310 | +0.75(+3.70%) |
Dec 22, 2017 | 20.24 | 20.37 | 20.17 | 20.31 | 85,501 | +0.10(+0.50%) |
Dec 21, 2017 | 20.10 | 20.35 | 20.02 | 20.21 | 187,914 | +0.16(+0.78%) |
Dec 20, 2017 | 19.99 | 20.22 | 19.90 | 20.05 | 199,591 | +0.17(+0.88%) |
Dec 19, 2017 | 20.05 | 20.10 | 19.81 | 19.88 | 183,482 | -0.29(-1.46%) |
Dec 18, 2017 | 20.39 | 20.44 | 20.15 | 20.17 | 316,585 | +0.00(+0.00%) |
Dec 15, 2017 | 20.33 | 20.39 | 20.07 | 20.17 | 257,931 | +0.13(+0.64%) |
Dec 14, 2017 | 20.26 | 20.40 | 20.04 | 20.05 | 179,540 | -0.41(-2.02%) |
Dec 13, 2017 | 21.07 | 21.27 | 20.41 | 20.46 | 337,198 | -0.58(-2.75%) |
Dec 12, 2017 | 20.19 | 21.21 | 20.16 | 21.04 | 229,764 | +0.25(+1.19%) |
Dec 11, 2017 | 20.89 | 21.07 | 20.76 | 20.79 | 177,729 | +0.14(+0.67%) |
Dec 08, 2017 | 20.94 | 20.94 | 20.55 | 20.65 | 243,017 | -0.05(-0.22%) |
Dec 07, 2017 | 20.25 | 20.82 | 20.13 | 20.70 | 376,375 | -0.50(-2.34%) |
Dec 06, 2017 | 20.94 | 21.23 | 20.68 | 21.19 | 252,182 | +0.59(+2.85%) |
Dec 05, 2017 | 20.88 | 20.95 | 20.57 | 20.61 | 241,289 | +0.12(+0.58%) |
Dec 04, 2017 | 20.39 | 20.72 | 20.35 | 20.49 | 274,281 | +0.60(+3.00%) |
Dec 01, 2017 | 19.94 | 20.07 | 19.82 | 19.89 | 329,143 | +0.38(+1.93%) |
Nov 30, 2017 | 19.62 | 19.80 | 19.15 | 19.51 | 477,514 | -0.54(-2.70%) |
Nov 29, 2017 | 20.70 | 20.70 | 19.91 | 20.05 | 340,267 | -0.91(-4.33%) |
Nov 28, 2017 | 21.25 | 21.39 | 20.91 | 20.96 | 563,289 | -0.03(-0.13%) |
Nov 27, 2017 | 20.81 | 21.14 | 20.75 | 20.99 | 219,367 | +0.04(+0.18%) |
Nov 24, 2017 | 21.01 | 21.06 | 20.82 | 20.95 | 188,510 | -0.17(-0.82%) |
Nov 22, 2017 | 21.03 | 21.20 | 20.83 | 21.13 | 352,108 | +0.28(+1.32%) |
Nov 21, 2017 | 20.84 | 21.42 | 20.78 | 20.85 | 696,193 | +0.25(+1.20%) |
Nov 20, 2017 | 20.39 | 20.62 | 20.36 | 20.61 | 256,360 | +0.02(+0.09%) |
Nov 17, 2017 | 20.21 | 20.89 | 20.21 | 20.59 | 473,250 | +0.66(+3.31%) |
Nov 16, 2017 | 19.86 | 20.06 | 19.51 | 19.93 | 469,760 | +0.83(+4.37%) |
Nov 15, 2017 | 18.73 | 19.35 | 18.49 | 19.09 | 377,416 | -0.01(-0.05%) |
Nov 14, 2017 | 19.51 | 19.61 | 19.09 | 19.10 | 394,832 | -0.43(-2.21%) |
Nov 13, 2017 | 19.65 | 19.73 | 19.32 | 19.53 | 436,590 | -0.40(-2.03%) |
Nov 10, 2017 | 20.50 | 20.51 | 19.93 | 19.94 | 305,041 | -0.76(-3.68%) |
Nov 09, 2017 | 20.67 | 20.83 | 20.52 | 20.70 | 310,507 | -0.40(-1.91%) |
Nov 08, 2017 | 20.86 | 21.35 | 20.52 | 21.10 | 514,607 | +0.41(+2.00%) |
Nov 07, 2017 | 21.28 | 21.43 | 20.49 | 20.69 | 595,584 | -0.39(-1.83%) |
Nov 06, 2017 | 21.08 | 21.14 | 20.79 | 21.07 | 276,395 | +0.35(+1.68%) |
Nov 03, 2017 | 21.04 | 21.04 | 20.50 | 20.72 | 272,089 | -0.18(-0.88%) |
Nov 02, 2017 | 21.17 | 21.17 | 20.57 | 20.91 | 254,494 | -0.14(-0.65%) |