Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.53 | 19.65 | 19.33 | 19.53 | 768,654 | +0.06(+0.33%) |
Jan 30, 2018 | 19.71 | 19.80 | 19.38 | 19.46 | 724,638 | -0.37(-1.84%) |
Jan 29, 2018 | 19.98 | 20.11 | 19.60 | 19.83 | 853,577 | -0.39(-1.93%) |
Jan 26, 2018 | 20.34 | 20.35 | 20.05 | 20.22 | 1,671,470 | -0.14(-0.66%) |
Jan 25, 2018 | 20.27 | 20.40 | 20.11 | 20.35 | 802,953 | +0.12(+0.59%) |
Jan 24, 2018 | 20.39 | 20.49 | 20.06 | 20.23 | 1,084,907 | -0.18(-0.90%) |
Jan 23, 2018 | 20.43 | 20.56 | 20.28 | 20.42 | 583,682 | +0.10(+0.51%) |
Jan 22, 2018 | 20.14 | 20.32 | 20.05 | 20.31 | 456,798 | +0.25(+1.27%) |
Jan 19, 2018 | 19.86 | 20.08 | 19.80 | 20.06 | 597,322 | +0.15(+0.76%) |
Jan 18, 2018 | 20.08 | 20.08 | 19.74 | 19.91 | 754,896 | -0.18(-0.91%) |
Jan 17, 2018 | 20.13 | 20.20 | 20.00 | 20.09 | 421,481 | +0.05(+0.24%) |
Jan 16, 2018 | 20.28 | 20.47 | 20.04 | 20.04 | 435,988 | -0.14(-0.71%) |
Jan 12, 2018 | 20.19 | 20.19 | 20.19 | 0 | -0.25(-1.21%) | |
Jan 11, 2018 | 20.53 | 20.58 | 20.38 | 20.43 | 490,719 | -0.02(-0.12%) |
Jan 10, 2018 | 20.58 | 20.58 | 20.30 | 20.46 | 695,202 | -0.22(-1.08%) |
Jan 09, 2018 | 21.33 | 21.33 | 20.67 | 20.68 | 401,539 | -0.69(-3.24%) |
Jan 08, 2018 | 21.31 | 21.40 | 21.21 | 21.37 | 502,440 | +0.08(+0.37%) |
Jan 05, 2018 | 21.36 | 21.48 | 21.23 | 21.29 | 686,469 | -0.06(-0.30%) |
Jan 04, 2018 | 21.89 | 21.97 | 21.35 | 21.36 | 432,952 | -0.48(-2.19%) |
Jan 03, 2018 | 22.09 | 22.22 | 21.82 | 21.83 | 576,420 | -0.23(-1.04%) |
Jan 02, 2018 | 21.77 | 22.21 | 21.74 | 22.06 | 695,830 | +0.31(+1.43%) |
Dec 29, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.10(-0.44%) | |
Dec 28, 2017 | 21.71 | 21.91 | 21.56 | 21.85 | 370,421 | +0.17(+0.77%) |
Dec 27, 2017 | 21.79 | 21.86 | 21.65 | 21.68 | 320,890 | -0.02(-0.11%) |
Dec 26, 2017 | 21.61 | 21.87 | 21.52 | 21.70 | 234,644 | +0.15(+0.69%) |
Dec 22, 2017 | 21.24 | 21.62 | 21.13 | 21.56 | 540,949 | +0.33(+1.56%) |
Dec 21, 2017 | 21.46 | 21.46 | 21.16 | 21.22 | 763,447 | -0.15(-0.70%) |
Dec 20, 2017 | 21.45 | 21.75 | 21.37 | 21.37 | 654,733 | -0.24(-1.09%) |
Dec 19, 2017 | 22.04 | 22.07 | 21.48 | 21.61 | 637,023 | -0.40(-1.82%) |
Dec 18, 2017 | 21.82 | 22.22 | 21.82 | 22.01 | 2,295,288 | +0.09(+0.43%) |
Dec 15, 2017 | 21.75 | 22.03 | 21.75 | 21.92 | 3,481,354 | +0.14(+0.65%) |
Dec 14, 2017 | 21.93 | 22.01 | 21.75 | 21.78 | 393,019 | -0.11(-0.50%) |
Dec 13, 2017 | 21.56 | 21.96 | 21.56 | 21.89 | 801,914 | +0.41(+1.91%) |
Dec 12, 2017 | 21.44 | 21.64 | 21.32 | 21.48 | 592,993 | +0.13(+0.59%) |
Dec 11, 2017 | 21.58 | 21.75 | 21.31 | 21.35 | 502,061 | -0.26(-1.20%) |
Dec 08, 2017 | 21.52 | 21.74 | 21.41 | 21.61 | 788,816 | +0.00(+0.00%) |
Dec 07, 2017 | 21.49 | 21.69 | 21.42 | 510,901 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.88 | 21.93 | 21.33 | 21.62 | 746,914 | -0.17(-0.79%) |
Dec 05, 2017 | 22.15 | 22.16 | 21.71 | 21.79 | 605,530 | -0.36(-1.63%) |
Dec 04, 2017 | 21.85 | 22.30 | 21.85 | 22.15 | 954,532 | +0.36(+1.66%) |
Dec 01, 2017 | 22.09 | 22.22 | 21.81 | 21.79 | 712,097 | -0.28(-1.25%) |
Nov 30, 2017 | 22.60 | 22.60 | 21.90 | 22.07 | 830,690 | -0.49(-2.16%) |
Nov 29, 2017 | 22.28 | 22.69 | 22.28 | 22.55 | 368,665 | +0.23(+1.02%) |
Nov 28, 2017 | 22.12 | 22.33 | 22.06 | 22.33 | 610,214 | +0.12(+0.53%) |
Nov 27, 2017 | 22.63 | 22.63 | 22.18 | 22.21 | 409,988 | -0.26(-1.16%) |
Nov 24, 2017 | 22.59 | 22.65 | 22.43 | 22.47 | 171,399 | -0.01(-0.03%) |
Nov 22, 2017 | 22.37 | 22.70 | 22.37 | 22.48 | 574,060 | +0.06(+0.25%) |
Nov 21, 2017 | 22.49 | 22.76 | 22.28 | 22.42 | 682,786 | -0.02(-0.11%) |
Nov 20, 2017 | 22.59 | 22.76 | 22.41 | 22.44 | 1,121,626 | -0.50(-2.16%) |
Nov 17, 2017 | 22.89 | 23.21 | 22.88 | 22.94 | 642,458 | -0.01(-0.03%) |
Nov 16, 2017 | 22.81 | 22.96 | 22.72 | 22.95 | 779,488 | +0.06(+0.24%) |
Nov 15, 2017 | 22.92 | 23.07 | 22.75 | 22.89 | 618,899 | -0.04(-0.17%) |
Nov 14, 2017 | 22.82 | 23.04 | 22.63 | 22.93 | 969,438 | +0.02(+0.10%) |
Nov 13, 2017 | 23.13 | 23.25 | 22.33 | 22.91 | 1,184,632 | -0.10(-0.44%) |
Nov 10, 2017 | 22.87 | 23.36 | 22.81 | 23.01 | 647,263 | -0.02(-0.10%) |
Nov 09, 2017 | 22.49 | 23.26 | 22.49 | 23.04 | 592,681 | +0.44(+1.95%) |
Nov 08, 2017 | 22.48 | 22.83 | 22.41 | 22.59 | 576,685 | +0.13(+0.60%) |
Nov 07, 2017 | 21.95 | 22.68 | 21.92 | 22.46 | 815,658 | +0.50(+2.29%) |
Nov 06, 2017 | 21.56 | 22.16 | 21.53 | 21.96 | 894,938 | +0.40(+1.86%) |
Nov 03, 2017 | 22.30 | 22.34 | 21.37 | 21.56 | 1,529,944 | -1.33(-5.81%) |
Nov 02, 2017 | 22.48 | 22.96 | 22.48 | 22.89 | 604,768 | +0.39(+1.71%) |