Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.20 | 22.20 | 21.46 | 22.00 | 8,699 | +0.00(+0.00%) |
Jan 30, 2018 | 21.97 | 21.97 | 21.88 | 22.00 | 6,202 | -0.15(-0.68%) |
Jan 29, 2018 | 22.23 | 22.26 | 22.10 | 22.15 | 8,032 | -0.23(-1.03%) |
Jan 26, 2018 | 22.26 | 22.38 | 22.23 | 22.38 | 7,491 | +0.22(+0.99%) |
Jan 25, 2018 | 22.20 | 22.29 | 22.07 | 22.16 | 22,074 | -0.29(-1.29%) |
Jan 24, 2018 | 22.52 | 22.52 | 22.26 | 22.45 | 10,645 | +0.18(+0.81%) |
Jan 23, 2018 | 22.41 | 22.41 | 22.24 | 22.27 | 8,622 | -0.19(-0.85%) |
Jan 22, 2018 | 22.30 | 22.46 | 22.30 | 22.46 | 16,695 | +0.33(+1.49%) |
Jan 19, 2018 | 22.04 | 22.13 | 21.99 | 22.13 | 7,303 | +0.28(+1.28%) |
Jan 18, 2018 | 21.83 | 21.89 | 21.75 | 21.85 | 4,890 | -0.15(-0.68%) |
Jan 17, 2018 | 21.84 | 22.05 | 21.76 | 22.00 | 8,742 | +0.21(+0.96%) |
Jan 16, 2018 | 21.53 | 21.78 | 21.79 | 8,049 | +0.26(+1.21%) | |
Jan 12, 2018 | 21.53 | 21.53 | 21.53 | 0 | +0.44(+2.09%) | |
Jan 11, 2018 | 20.92 | 21.13 | 20.92 | 21.09 | 5,162 | +0.03(+0.14%) |
Jan 10, 2018 | 21.07 | 21.11 | 20.96 | 21.06 | 11,950 | -0.31(-1.45%) |
Jan 09, 2018 | 21.39 | 21.39 | 21.25 | 21.37 | 11,737 | +0.21(+0.99%) |
Jan 08, 2018 | 21.15 | 21.20 | 21.12 | 21.16 | 6,277 | +0.20(+0.93%) |
Jan 05, 2018 | 20.86 | 20.97 | 20.86 | 20.96 | 3,179 | +0.35(+1.70%) |
Jan 04, 2018 | 20.51 | 20.64 | 20.50 | 20.61 | 17,445 | +0.38(+1.88%) |
Jan 03, 2018 | 20.20 | 20.28 | 20.18 | 20.23 | 14,226 | -0.02(-0.07%) |
Jan 02, 2018 | 20.25 | 19.92 | 20.25 | 10,059 | +0.12(+0.60%) | |
Dec 29, 2017 | 20.13 | 20.13 | 20.13 | 0 | +0.11(+0.55%) | |
Dec 28, 2017 | 19.93 | 20.02 | 19.91 | 20.02 | 4,997 | +0.23(+1.16%) |
Dec 27, 2017 | 19.94 | 19.94 | 19.79 | 19.79 | 6,608 | -0.35(-1.74%) |
Dec 26, 2017 | 20.19 | 20.19 | 19.86 | 20.14 | 3,477 | +0.18(+0.90%) |
Dec 22, 2017 | 19.85 | 20.01 | 19.81 | 19.96 | 8,407 | +0.01(+0.05%) |
Dec 21, 2017 | 19.95 | 20.11 | 19.94 | 19.95 | 6,539 | +0.20(+1.01%) |
Dec 20, 2017 | 19.76 | 19.86 | 19.75 | 19.75 | 8,563 | -0.20(-1.03%) |
Dec 19, 2017 | 20.00 | 20.02 | 19.89 | 19.95 | 19,225 | -0.03(-0.13%) |
Dec 18, 2017 | 20.02 | 20.07 | 19.95 | 19.98 | 10,802 | +0.25(+1.29%) |
Dec 15, 2017 | 19.64 | 19.77 | 19.61 | 19.73 | 10,812 | -0.25(-1.28%) |
Dec 14, 2017 | 20.13 | 20.13 | 19.94 | 19.98 | 9,488 | +0.07(+0.35%) |
Dec 13, 2017 | 19.92 | 20.02 | 19.90 | 19.91 | 23,340 | +0.02(+0.10%) |
Dec 12, 2017 | 19.75 | 19.90 | 19.73 | 19.89 | 28,485 | +0.08(+0.40%) |
Dec 11, 2017 | 19.86 | 19.86 | 19.77 | 19.81 | 12,692 | -0.04(-0.18%) |
Dec 08, 2017 | 19.89 | 19.89 | 19.77 | 19.84 | 10,447 | +0.15(+0.79%) |
Dec 07, 2017 | 19.70 | 19.74 | 19.61 | 19.69 | 5,800 | -0.02(-0.09%) |
Dec 06, 2017 | 19.71 | 19.78 | 19.68 | 19.71 | 11,193 | -0.28(-1.41%) |
Dec 05, 2017 | 20.05 | 20.14 | 19.90 | 19.99 | 5,759 | -0.20(-0.99%) |
Dec 04, 2017 | 20.20 | 20.21 | 20.11 | 20.19 | 4,648 | +0.32(+1.61%) |
Dec 01, 2017 | 19.96 | 19.96 | 19.79 | 19.87 | 7,965 | -0.47(-2.32%) |
Nov 30, 2017 | 20.28 | 20.39 | 20.26 | 20.34 | 10,065 | +0.07(+0.36%) |
Nov 29, 2017 | 20.33 | 20.38 | 20.23 | 20.27 | 5,685 | -0.02(-0.10%) |
Nov 28, 2017 | 20.15 | 20.29 | 20.14 | 20.29 | 13,085 | +0.18(+0.90%) |
Nov 27, 2017 | 20.23 | 20.23 | 20.06 | 20.11 | 3,153 | -0.39(-1.89%) |
Nov 24, 2017 | 20.41 | 20.51 | 20.41 | 20.50 | 8,192 | +0.27(+1.31%) |
Nov 22, 2017 | 20.34 | 20.36 | 20.14 | 20.23 | 9,014 | -0.00(-0.02%) |
Nov 21, 2017 | 20.33 | 20.33 | 20.18 | 20.23 | 13,352 | -0.14(-0.66%) |
Nov 20, 2017 | 20.25 | 20.40 | 20.25 | 20.37 | 6,548 | +0.31(+1.55%) |
Nov 17, 2017 | 20.02 | 20.07 | 19.93 | 20.06 | 14,059 | -0.04(-0.20%) |
Nov 16, 2017 | 20.01 | 20.10 | 19.94 | 20.10 | 8,078 | +0.27(+1.36%) |
Nov 15, 2017 | 19.68 | 19.85 | 19.59 | 19.83 | 18,616 | -0.26(-1.29%) |
Nov 14, 2017 | 19.95 | 20.11 | 19.91 | 20.09 | 6,512 | +0.26(+1.31%) |
Nov 13, 2017 | 19.58 | 19.83 | 19.58 | 19.83 | 6,791 | -0.14(-0.70%) |
Nov 10, 2017 | 19.90 | 19.97 | 19.84 | 19.97 | 4,855 | -0.07(-0.35%) |
Nov 09, 2017 | 20.04 | 20.07 | 19.94 | 20.04 | 6,896 | -0.49(-2.39%) |
Nov 08, 2017 | 20.51 | 20.53 | 20.37 | 20.53 | 12,312 | -0.38(-1.82%) |
Nov 07, 2017 | 20.87 | 20.91 | 20.80 | 20.91 | 15,379 | -0.02(-0.10%) |
Nov 06, 2017 | 20.89 | 20.93 | 20.80 | 20.93 | 7,340 | +0.07(+0.34%) |
Nov 03, 2017 | 20.93 | 20.96 | 20.80 | 20.86 | 4,606 | +0.11(+0.53%) |
Nov 02, 2017 | 20.18 | 21.03 | 19.50 | 20.75 | 43,042 | +0.65(+3.21%) |