Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 23.05 | 23.07 | 22.68 | 22.77 | 2,189,916 | -0.07(-0.32%) |
Jan 30, 2018 | 22.97 | 22.97 | 22.78 | 22.84 | 2,148,783 | -0.08(-0.36%) |
Jan 29, 2018 | 23.17 | 23.22 | 22.90 | 22.92 | 2,589,997 | -0.44(-1.89%) |
Jan 26, 2018 | 23.20 | 23.36 | 23.14 | 23.36 | 1,701,850 | +0.26(+1.13%) |
Jan 25, 2018 | 23.35 | 23.38 | 23.03 | 23.10 | 2,409,586 | -0.09(-0.39%) |
Jan 24, 2018 | 23.37 | 23.42 | 23.13 | 23.19 | 4,000,915 | +0.19(+0.82%) |
Jan 23, 2018 | 23.00 | 23.08 | 22.96 | 23.00 | 1,796,513 | +0.10(+0.43%) |
Jan 22, 2018 | 22.93 | 22.93 | 22.79 | 22.91 | 2,234,864 | +0.02(+0.11%) |
Jan 19, 2018 | 22.95 | 22.96 | 22.85 | 22.88 | 1,373,664 | +0.02(+0.11%) |
Jan 18, 2018 | 22.88 | 22.93 | 22.79 | 22.86 | 1,509,166 | +0.07(+0.29%) |
Jan 17, 2018 | 22.90 | 22.90 | 22.74 | 22.79 | 1,338,705 | -0.14(-0.61%) |
Jan 16, 2018 | 23.04 | 23.09 | 22.89 | 22.93 | 2,174,091 | -0.02(-0.07%) |
Jan 12, 2018 | 22.95 | 22.95 | 22.95 | 0 | +0.30(+1.33%) | |
Jan 11, 2018 | 22.50 | 22.66 | 22.47 | 22.64 | 1,360,116 | +0.15(+0.65%) |
Jan 10, 2018 | 22.51 | 22.51 | 22.43 | 22.50 | 2,267,391 | +0.05(+0.22%) |
Jan 09, 2018 | 22.51 | 22.53 | 22.41 | 22.45 | 3,078,585 | -0.10(-0.43%) |
Jan 08, 2018 | 22.47 | 22.59 | 22.46 | 22.55 | 3,027,511 | -0.02(-0.11%) |
Jan 05, 2018 | 22.43 | 22.61 | 22.42 | 22.57 | 2,937,823 | +0.15(+0.66%) |
Jan 04, 2018 | 22.31 | 22.46 | 22.29 | 22.42 | 2,737,114 | +0.19(+0.85%) |
Jan 03, 2018 | 21.99 | 22.25 | 21.98 | 22.24 | 3,296,441 | +0.16(+0.74%) |
Jan 02, 2018 | 22.02 | 22.09 | 21.97 | 22.07 | 2,602,250 | +0.16(+0.75%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.89 | 21.98 | 21.87 | 21.90 | 1,722,927 | +0.06(+0.26%) |
Dec 27, 2017 | 21.77 | 21.86 | 21.71 | 21.84 | 1,101,623 | +0.07(+0.30%) |
Dec 26, 2017 | 21.73 | 21.80 | 21.72 | 21.78 | 778,646 | +0.05(+0.23%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.67 | 21.73 | 1,042,213 | -0.01(-0.04%) |
Dec 21, 2017 | 21.63 | 21.82 | 21.62 | 21.74 | 1,005,400 | +0.04(+0.19%) |
Dec 20, 2017 | 21.75 | 21.81 | 21.67 | 21.70 | 2,182,843 | -0.02(-0.11%) |
Dec 19, 2017 | 21.74 | 21.75 | 21.64 | 21.72 | 1,324,788 | +0.13(+0.61%) |
Dec 18, 2017 | 21.57 | 21.70 | 21.57 | 21.59 | 1,921,819 | +0.35(+1.65%) |
Dec 15, 2017 | 21.35 | 21.35 | 21.22 | 21.24 | 2,984,978 | -0.08(-0.38%) |
Dec 14, 2017 | 21.43 | 21.51 | 21.31 | 21.32 | 3,742,704 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.34 | 21.21 | 21.32 | 2,711,873 | +0.06(+0.27%) |
Dec 12, 2017 | 21.14 | 21.29 | 21.13 | 21.26 | 1,214,147 | +0.02(+0.12%) |
Dec 11, 2017 | 21.18 | 21.32 | 21.18 | 21.24 | 1,480,651 | -0.16(-0.76%) |
Dec 08, 2017 | 21.26 | 21.41 | 21.21 | 21.40 | 5,255,578 | +0.32(+1.51%) |
Dec 07, 2017 | 20.99 | 21.13 | 20.93 | 21.08 | 3,784,197 | +0.13(+0.62%) |
Dec 06, 2017 | 20.89 | 21.01 | 20.87 | 20.95 | 1,411,173 | +0.19(+0.90%) |
Dec 05, 2017 | 20.95 | 20.98 | 20.74 | 20.77 | 1,497,089 | -0.25(-1.21%) |
Dec 04, 2017 | 21.18 | 21.22 | 21.01 | 21.02 | 2,829,991 | +0.06(+0.27%) |
Dec 01, 2017 | 20.94 | 20.99 | 20.86 | 20.96 | 2,435,829 | -0.07(-0.31%) |
Nov 30, 2017 | 20.97 | 21.08 | 20.91 | 21.03 | 2,735,578 | +0.20(+0.94%) |
Nov 29, 2017 | 20.99 | 21.02 | 20.78 | 20.83 | 1,944,197 | -0.27(-1.28%) |
Nov 28, 2017 | 21.00 | 21.14 | 20.99 | 21.10 | 2,617,952 | +0.16(+0.78%) |
Nov 27, 2017 | 20.86 | 20.98 | 20.86 | 20.94 | 2,425,361 | +0.00(+0.00%) |
Nov 24, 2017 | 20.88 | 20.96 | 20.87 | 20.94 | 3,202,927 | +0.19(+0.91%) |
Nov 22, 2017 | 20.91 | 20.91 | 20.68 | 20.75 | 2,764,164 | -0.12(-0.59%) |
Nov 21, 2017 | 20.91 | 21.03 | 20.80 | 20.87 | 1,723,570 | +0.14(+0.67%) |
Nov 20, 2017 | 20.73 | 20.79 | 20.72 | 20.73 | 1,395,706 | +0.12(+0.59%) |
Nov 17, 2017 | 20.50 | 20.66 | 20.44 | 20.61 | 1,980,311 | -0.04(-0.20%) |
Nov 16, 2017 | 20.64 | 20.72 | 20.61 | 20.65 | 2,047,350 | +0.16(+0.76%) |
Nov 15, 2017 | 20.54 | 20.56 | 20.45 | 20.50 | 1,489,901 | -0.18(-0.87%) |
Nov 14, 2017 | 20.58 | 20.72 | 20.55 | 20.68 | 1,667,228 | -0.14(-0.67%) |
Nov 13, 2017 | 20.66 | 20.86 | 20.64 | 20.82 | 1,777,481 | +0.10(+0.47%) |
Nov 10, 2017 | 20.80 | 20.81 | 20.64 | 20.72 | 1,554,431 | -0.31(-1.48%) |
Nov 09, 2017 | 20.93 | 21.03 | 20.90 | 21.03 | 3,112,061 | -0.39(-1.83%) |
Nov 08, 2017 | 21.32 | 21.47 | 21.29 | 21.42 | 1,359,598 | -0.03(-0.15%) |
Nov 07, 2017 | 21.44 | 21.47 | 21.31 | 21.45 | 2,127,379 | -0.02(-0.08%) |
Nov 06, 2017 | 21.39 | 21.48 | 21.35 | 21.47 | 1,635,396 | +0.07(+0.31%) |
Nov 03, 2017 | 21.39 | 21.44 | 21.29 | 21.40 | 1,731,426 | +0.09(+0.42%) |
Nov 02, 2017 | 21.23 | 21.33 | 21.22 | 21.31 | 2,227,904 | -0.12(-0.57%) |