Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.67 | 21.01 | 20.55 | 20.92 | 799,440 | +0.33(+1.61%) |
Jan 30, 2018 | 21.05 | 21.06 | 20.56 | 20.59 | 647,658 | -0.50(-2.38%) |
Jan 29, 2018 | 21.24 | 21.27 | 21.07 | 21.10 | 801,587 | -0.21(-1.01%) |
Jan 26, 2018 | 21.12 | 21.35 | 20.99 | 21.31 | 665,937 | +0.24(+1.14%) |
Jan 25, 2018 | 21.50 | 21.59 | 21.02 | 21.07 | 623,578 | -0.36(-1.69%) |
Jan 24, 2018 | 21.56 | 21.57 | 21.34 | 21.43 | 557,772 | +0.01(+0.03%) |
Jan 23, 2018 | 21.38 | 21.48 | 21.32 | 21.43 | 799,216 | +0.01(+0.06%) |
Jan 22, 2018 | 21.37 | 21.43 | 21.27 | 21.42 | 611,970 | +0.04(+0.20%) |
Jan 19, 2018 | 21.51 | 21.53 | 21.32 | 21.37 | 741,651 | -0.12(-0.54%) |
Jan 18, 2018 | 21.38 | 21.58 | 21.27 | 21.49 | 782,151 | +0.08(+0.37%) |
Jan 17, 2018 | 21.53 | 21.57 | 21.13 | 21.41 | 1,099,904 | -0.08(-0.37%) |
Jan 16, 2018 | 21.65 | 21.68 | 21.44 | 21.49 | 928,962 | -0.13(-0.62%) |
Jan 12, 2018 | 21.62 | 21.62 | 21.62 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.34 | 21.57 | 1,233,651 | +0.23(+1.06%) |
Jan 10, 2018 | 21.26 | 21.35 | 1,021,670 | -0.63(-2.86%) | ||
Jan 09, 2018 | 22.25 | 22.25 | 21.97 | 21.98 | 777,496 | -0.23(-1.02%) |
Jan 08, 2018 | 22.35 | 22.38 | 22.09 | 22.20 | 861,581 | -0.15(-0.66%) |
Jan 05, 2018 | 22.55 | 22.57 | 22.22 | 22.35 | 901,924 | -0.09(-0.41%) |
Jan 04, 2018 | 22.41 | 22.46 | 22.24 | 22.44 | 898,536 | +0.14(+0.63%) |
Jan 03, 2018 | 22.32 | 22.39 | 22.21 | 22.30 | 805,349 | -0.01(-0.05%) |
Jan 02, 2018 | 22.14 | 22.34 | 22.10 | 22.31 | 540,805 | +0.23(+1.05%) |
Dec 29, 2017 | 22.08 | 22.08 | 22.08 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.91 | 22.09 | 21.85 | 22.08 | 695,663 | +0.23(+1.06%) |
Dec 27, 2017 | 21.80 | 21.87 | 21.67 | 21.85 | 698,130 | +0.05(+0.25%) |
Dec 26, 2017 | 21.61 | 21.80 | 21.56 | 21.79 | 368,896 | +0.25(+1.16%) |
Dec 22, 2017 | 21.42 | 21.55 | 21.36 | 21.54 | 523,707 | +0.09(+0.42%) |
Dec 21, 2017 | 21.34 | 21.55 | 21.27 | 21.45 | 736,402 | +0.13(+0.63%) |
Dec 20, 2017 | 21.19 | 21.37 | 21.08 | 21.32 | 908,286 | +0.19(+0.92%) |
Dec 19, 2017 | 21.08 | 21.21 | 21.03 | 21.13 | 741,497 | +0.08(+0.38%) |
Dec 18, 2017 | 21.08 | 21.23 | 21.02 | 21.05 | 818,313 | +0.08(+0.38%) |
Dec 15, 2017 | 21.35 | 21.39 | 20.95 | 20.97 | 710,178 | -0.35(-1.62%) |
Dec 14, 2017 | 21.25 | 21.37 | 21.20 | 21.31 | 591,578 | +0.05(+0.26%) |
Dec 13, 2017 | 21.32 | 21.47 | 21.22 | 21.26 | 805,350 | -0.02(-0.09%) |
Dec 12, 2017 | 21.37 | 21.43 | 21.24 | 21.28 | 548,814 | -0.09(-0.43%) |
Dec 11, 2017 | 21.37 | 21.45 | 21.24 | 21.37 | 633,439 | +0.01(+0.03%) |
Dec 08, 2017 | 21.34 | 21.37 | 21.12 | 21.36 | 672,745 | +0.07(+0.31%) |
Dec 07, 2017 | 21.14 | 21.33 | 21.11 | 21.30 | 580,149 | +0.07(+0.34%) |
Dec 06, 2017 | 21.25 | 21.44 | 21.17 | 21.22 | 812,703 | -0.07(-0.34%) |
Dec 05, 2017 | 21.16 | 21.35 | 21.16 | 21.30 | 596,019 | +0.15(+0.69%) |
Dec 04, 2017 | 21.37 | 21.37 | 21.06 | 21.15 | 957,749 | -0.18(-0.85%) |
Dec 01, 2017 | 21.36 | 21.55 | 21.31 | 21.33 | 1,228,121 | +0.16(+0.77%) |
Nov 30, 2017 | 20.66 | 21.24 | 20.66 | 21.17 | 1,909,949 | +0.58(+2.80%) |
Nov 29, 2017 | 20.88 | 20.95 | 20.56 | 20.59 | 1,010,786 | -0.38(-1.80%) |
Nov 28, 2017 | 21.06 | 21.11 | 20.83 | 20.97 | 969,295 | -0.05(-0.26%) |
Nov 27, 2017 | 21.45 | 21.45 | 20.99 | 21.02 | 589,267 | -0.38(-1.76%) |
Nov 24, 2017 | 21.25 | 21.53 | 21.22 | 21.40 | 502,945 | +0.23(+1.09%) |
Nov 22, 2017 | 21.19 | 21.28 | 21.05 | 21.17 | 657,179 | +0.13(+0.61%) |
Nov 21, 2017 | 20.94 | 21.10 | 20.93 | 21.04 | 602,152 | +0.18(+0.84%) |
Nov 20, 2017 | 20.94 | 20.97 | 20.80 | 20.87 | 768,687 | -0.14(-0.69%) |
Nov 17, 2017 | 21.09 | 21.09 | 20.90 | 21.01 | 707,034 | -0.03(-0.14%) |
Nov 16, 2017 | 21.10 | 21.22 | 21.01 | 21.04 | 589,421 | -0.01(-0.06%) |
Nov 15, 2017 | 21.15 | 21.22 | 20.96 | 21.05 | 759,540 | -0.22(-1.05%) |
Nov 14, 2017 | 21.55 | 21.58 | 21.25 | 21.28 | 740,127 | -0.33(-1.54%) |
Nov 13, 2017 | 21.51 | 21.67 | 21.48 | 21.61 | 692,508 | -0.02(-0.08%) |
Nov 10, 2017 | 21.80 | 21.86 | 21.54 | 21.63 | 957,888 | -0.18(-0.83%) |
Nov 09, 2017 | 21.75 | 21.88 | 21.70 | 21.81 | 1,261,837 | -0.10(-0.47%) |
Nov 08, 2017 | 21.73 | 21.93 | 21.48 | 21.91 | 1,413,222 | +0.27(+1.23%) |
Nov 07, 2017 | 21.35 | 21.72 | 21.32 | 21.64 | 2,241,009 | +0.24(+1.10%) |
Nov 06, 2017 | 21.00 | 21.42 | 20.82 | 21.41 | 1,315,265 | +0.38(+1.81%) |
Nov 03, 2017 | 20.06 | 21.10 | 20.06 | 21.03 | 1,359,736 | +0.76(+3.76%) |
Nov 02, 2017 | 20.35 | 20.41 | 20.12 | 20.27 | 1,581,167 | -0.07(-0.33%) |