Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.68 | 22.75 | 22.46 | 22.54 | 110,278 | -0.09(-0.42%) |
Jan 30, 2018 | 22.76 | 22.86 | 22.60 | 22.64 | 79,987 | -0.19(-0.82%) |
Jan 29, 2018 | 22.80 | 22.86 | 22.76 | 22.82 | 64,268 | -0.14(-0.63%) |
Jan 26, 2018 | 22.92 | 22.99 | 22.86 | 22.97 | 115,298 | +0.24(+1.04%) |
Jan 25, 2018 | 22.94 | 23.01 | 22.67 | 22.73 | 70,297 | -0.14(-0.63%) |
Jan 24, 2018 | 22.94 | 22.94 | 22.78 | 22.88 | 60,840 | +0.08(+0.33%) |
Jan 23, 2018 | 22.79 | 22.82 | 22.73 | 22.80 | 98,786 | +0.05(+0.20%) |
Jan 22, 2018 | 22.59 | 22.76 | 22.59 | 22.76 | 67,669 | +0.17(+0.74%) |
Jan 19, 2018 | 22.65 | 22.65 | 22.55 | 22.59 | 138,730 | +0.02(+0.07%) |
Jan 18, 2018 | 22.60 | 22.62 | 22.50 | 22.57 | 984,038 | -0.03(-0.12%) |
Jan 17, 2018 | 22.57 | 22.71 | 22.49 | 22.60 | 86,268 | +0.07(+0.32%) |
Jan 16, 2018 | 22.70 | 22.71 | 22.53 | 22.53 | 92,134 | -0.08(-0.34%) |
Jan 12, 2018 | 22.60 | 22.60 | 22.60 | 0 | +0.28(+1.26%) | |
Jan 11, 2018 | 22.21 | 22.37 | 22.18 | 22.32 | 189,447 | +0.12(+0.53%) |
Jan 10, 2018 | 22.25 | 22.27 | 22.15 | 22.20 | 107,591 | -0.10(-0.46%) |
Jan 09, 2018 | 22.28 | 22.36 | 22.24 | 22.31 | 87,062 | +0.05(+0.24%) |
Jan 08, 2018 | 22.47 | 22.47 | 22.22 | 22.25 | 117,881 | -0.21(-0.95%) |
Jan 05, 2018 | 22.38 | 22.47 | 22.31 | 22.47 | 94,973 | +0.17(+0.78%) |
Jan 04, 2018 | 22.28 | 22.33 | 22.27 | 22.29 | 101,367 | +0.14(+0.62%) |
Jan 03, 2018 | 22.06 | 22.16 | 22.03 | 22.16 | 114,701 | +0.14(+0.66%) |
Jan 02, 2018 | 21.90 | 22.01 | 21.90 | 22.01 | 121,739 | +0.23(+1.05%) |
Dec 29, 2017 | 21.78 | 21.78 | 21.78 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 21.82 | 21.87 | 21.75 | 21.78 | 45,248 | +0.04(+0.17%) |
Dec 27, 2017 | 21.69 | 21.78 | 21.69 | 21.74 | 34,477 | +0.05(+0.25%) |
Dec 26, 2017 | 21.65 | 21.70 | 21.63 | 21.68 | 33,954 | +0.06(+0.28%) |
Dec 22, 2017 | 21.70 | 21.70 | 21.58 | 21.62 | 62,733 | -0.02(-0.07%) |
Dec 21, 2017 | 21.52 | 21.65 | 21.49 | 21.64 | 81,182 | +0.18(+0.85%) |
Dec 20, 2017 | 21.53 | 21.53 | 21.42 | 21.46 | 92,663 | -0.02(-0.07%) |
Dec 19, 2017 | 21.56 | 21.56 | 21.40 | 21.47 | 104,110 | +0.05(+0.25%) |
Dec 18, 2017 | 21.55 | 21.59 | 21.42 | 21.42 | 117,955 | +0.11(+0.50%) |
Dec 15, 2017 | 21.55 | 21.55 | 21.30 | 21.31 | 130,012 | -0.04(-0.18%) |
Dec 14, 2017 | 21.51 | 21.55 | 21.35 | 21.35 | 53,767 | -0.22(-1.02%) |
Dec 13, 2017 | 21.46 | 21.58 | 21.46 | 21.57 | 94,105 | +0.13(+0.60%) |
Dec 12, 2017 | 21.42 | 21.47 | 21.40 | 21.44 | 282,139 | +0.05(+0.21%) |
Dec 11, 2017 | 21.38 | 21.45 | 21.34 | 21.40 | 72,064 | -0.03(-0.14%) |
Dec 08, 2017 | 21.38 | 21.43 | 21.30 | 21.43 | 71,200 | +0.11(+0.50%) |
Dec 07, 2017 | 21.27 | 21.35 | 21.26 | 21.32 | 92,202 | +0.05(+0.25%) |
Dec 06, 2017 | 21.10 | 21.34 | 21.10 | 21.27 | 226,539 | -0.02(-0.07%) |
Dec 05, 2017 | 21.35 | 21.37 | 21.21 | 21.28 | 208,165 | +0.00(+0.00%) |
Dec 04, 2017 | 21.45 | 21.45 | 21.27 | 21.28 | 67,528 | -0.13(-0.60%) |
Dec 01, 2017 | 21.39 | 21.41 | 21.31 | 21.41 | 62,763 | -0.03(-0.14%) |
Nov 30, 2017 | 21.53 | 21.55 | 21.43 | 21.44 | 57,958 | +0.00(+0.00%) |
Nov 29, 2017 | 21.52 | 21.57 | 21.39 | 21.44 | 65,124 | -0.09(-0.42%) |
Nov 28, 2017 | 21.51 | 21.56 | 21.43 | 21.53 | 61,316 | +0.10(+0.46%) |
Nov 27, 2017 | 21.55 | 21.58 | 21.43 | 21.43 | 29,162 | -0.12(-0.56%) |
Nov 24, 2017 | 21.56 | 21.60 | 21.55 | 21.55 | 19,530 | +0.16(+0.74%) |
Nov 22, 2017 | 21.40 | 21.44 | 21.32 | 21.40 | 66,235 | +0.09(+0.43%) |
Nov 21, 2017 | 21.38 | 21.42 | 21.27 | 21.30 | 39,369 | +0.10(+0.46%) |
Nov 20, 2017 | 21.23 | 21.23 | 21.17 | 21.21 | 36,890 | +0.05(+0.25%) |
Nov 17, 2017 | 21.51 | 21.51 | 21.11 | 21.15 | 86,284 | -0.04(-0.18%) |
Nov 16, 2017 | 21.17 | 21.25 | 21.17 | 21.19 | 90,900 | +0.14(+0.68%) |
Nov 15, 2017 | 21.12 | 21.12 | 20.99 | 21.05 | 50,126 | -0.20(-0.96%) |
Nov 14, 2017 | 21.24 | 21.25 | 21.13 | 21.25 | 64,498 | +0.06(+0.29%) |
Nov 13, 2017 | 21.16 | 21.25 | 21.07 | 21.19 | 76,664 | -0.20(-0.92%) |
Nov 10, 2017 | 21.39 | 21.40 | 21.30 | 21.39 | 32,351 | -0.04(-0.18%) |
Nov 09, 2017 | 21.44 | 21.45 | 21.36 | 21.43 | 40,052 | -0.17(-0.80%) |
Nov 08, 2017 | 21.55 | 21.61 | 21.53 | 21.60 | 43,536 | +0.11(+0.53%) |
Nov 07, 2017 | 21.52 | 21.52 | 21.44 | 21.49 | 36,387 | -0.10(-0.45%) |
Nov 06, 2017 | 21.46 | 21.60 | 21.46 | 21.58 | 41,551 | +0.06(+0.28%) |
Nov 03, 2017 | 21.58 | 21.58 | 21.47 | 21.52 | 81,188 | -0.12(-0.56%) |
Nov 02, 2017 | 21.56 | 21.64 | 21.53 | 21.64 | 46,542 | +0.11(+0.53%) |