Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.43 | 21.43 | 20.76 | 21.11 | 883,275 | -0.19(-0.89%) |
Jan 30, 2018 | 21.95 | 22.05 | 21.24 | 21.30 | 637,784 | -0.89(-4.01%) |
Jan 29, 2018 | 22.30 | 22.35 | 22.03 | 22.19 | 633,293 | -0.11(-0.48%) |
Jan 26, 2018 | 21.92 | 22.32 | 21.73 | 22.30 | 489,716 | +0.51(+2.35%) |
Jan 25, 2018 | 22.00 | 22.03 | 21.70 | 21.78 | 530,539 | -0.11(-0.49%) |
Jan 24, 2018 | 21.86 | 22.03 | 21.70 | 21.89 | 580,682 | +0.11(+0.49%) |
Jan 23, 2018 | 22.00 | 22.05 | 21.65 | 21.78 | 638,003 | -0.27(-1.22%) |
Jan 22, 2018 | 21.70 | 22.05 | 21.62 | 22.05 | 633,202 | +0.40(+1.87%) |
Jan 19, 2018 | 21.38 | 21.73 | 21.35 | 21.65 | 536,865 | +0.24(+1.13%) |
Jan 18, 2018 | 21.57 | 21.70 | 21.33 | 21.41 | 594,946 | -0.24(-1.12%) |
Jan 17, 2018 | 21.03 | 21.70 | 20.87 | 21.65 | 808,842 | +0.73(+3.48%) |
Jan 16, 2018 | 21.62 | 21.81 | 20.73 | 20.92 | 866,465 | -0.54(-2.51%) |
Jan 12, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.22(+1.02%) | |
Jan 11, 2018 | 21.00 | 21.27 | 20.84 | 21.24 | 956,527 | +0.24(+1.16%) |
Jan 10, 2018 | 21.00 | 21.30 | 20.87 | 21.00 | 710,109 | +0.03(+0.13%) |
Jan 09, 2018 | 21.03 | 21.33 | 20.98 | 20.98 | 583,138 | +0.11(+0.52%) |
Jan 08, 2018 | 21.00 | 21.08 | 20.80 | 20.87 | 893,459 | -0.03(-0.13%) |
Jan 05, 2018 | 20.65 | 20.98 | 20.57 | 20.89 | 474,280 | +0.32(+1.57%) |
Jan 04, 2018 | 20.54 | 20.98 | 20.54 | 20.57 | 1,071,690 | +0.11(+0.53%) |
Jan 03, 2018 | 20.76 | 20.92 | 20.44 | 20.46 | 660,421 | -0.38(-1.81%) |
Jan 02, 2018 | 21.35 | 21.38 | 20.71 | 20.84 | 628,771 | -0.46(-2.15%) |
Dec 29, 2017 | 21.30 | 21.30 | 21.30 | 0 | -0.13(-0.63%) | |
Dec 28, 2017 | 21.41 | 21.49 | 21.22 | 21.43 | 353,005 | +0.11(+0.51%) |
Dec 27, 2017 | 21.49 | 21.57 | 21.27 | 21.33 | 366,274 | -0.13(-0.63%) |
Dec 26, 2017 | 21.38 | 21.62 | 21.30 | 21.46 | 327,039 | +0.05(+0.25%) |
Dec 22, 2017 | 21.51 | 21.60 | 21.24 | 21.41 | 460,614 | -0.03(-0.13%) |
Dec 21, 2017 | 21.57 | 21.60 | 21.35 | 21.43 | 386,932 | -0.11(-0.50%) |
Dec 20, 2017 | 21.57 | 21.65 | 21.41 | 21.54 | 742,239 | +0.03(+0.13%) |
Dec 19, 2017 | 21.62 | 21.65 | 21.46 | 21.51 | 464,279 | -0.11(-0.50%) |
Dec 18, 2017 | 21.46 | 21.68 | 21.46 | 21.62 | 702,438 | +0.40(+1.91%) |
Dec 15, 2017 | 21.11 | 21.49 | 21.08 | 21.22 | 1,265,084 | +0.19(+0.90%) |
Dec 14, 2017 | 21.27 | 21.27 | 20.87 | 21.03 | 900,131 | -0.13(-0.64%) |
Dec 13, 2017 | 21.33 | 21.49 | 21.14 | 21.16 | 677,749 | -0.19(-0.88%) |
Dec 12, 2017 | 21.51 | 21.68 | 21.29 | 21.35 | 807,735 | -0.11(-0.50%) |
Dec 11, 2017 | 21.57 | 21.65 | 21.35 | 21.46 | 501,965 | -0.08(-0.38%) |
Dec 08, 2017 | 21.49 | 21.57 | 21.19 | 21.54 | 366,436 | +0.00(+0.00%) |
Dec 07, 2017 | 21.22 | 21.62 | 21.06 | 796,747 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.19 | 21.43 | 21.03 | 21.24 | 662,280 | +0.05(+0.25%) |
Dec 05, 2017 | 21.51 | 21.57 | 21.11 | 21.19 | 833,662 | -0.19(-0.88%) |
Dec 04, 2017 | 21.73 | 21.80 | 21.33 | 21.38 | 723,599 | -0.08(-0.38%) |
Dec 01, 2017 | 21.33 | 21.51 | 20.92 | 21.46 | 764,021 | +0.16(+0.76%) |
Nov 30, 2017 | 21.38 | 21.51 | 21.16 | 21.30 | 929,317 | +0.11(+0.51%) |
Nov 29, 2017 | 21.03 | 21.27 | 20.89 | 21.19 | 590,174 | +0.22(+1.03%) |
Nov 28, 2017 | 20.52 | 21.03 | 20.44 | 20.98 | 1,020,812 | +0.54(+2.64%) |
Nov 27, 2017 | 20.49 | 20.57 | 20.36 | 20.44 | 668,500 | -0.08(-0.39%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.46 | 20.52 | 192,498 | -0.27(-1.30%) |
Nov 22, 2017 | 20.79 | 20.92 | 20.71 | 20.79 | 595,749 | +0.03(+0.13%) |
Nov 21, 2017 | 20.49 | 20.79 | 20.44 | 20.76 | 552,376 | +0.43(+2.12%) |
Nov 20, 2017 | 19.82 | 20.44 | 19.82 | 20.33 | 679,640 | +0.57(+2.87%) |
Nov 17, 2017 | 19.87 | 20.00 | 19.65 | 19.76 | 728,093 | -0.19(-0.95%) |
Nov 16, 2017 | 19.65 | 20.25 | 19.65 | 19.95 | 1,679,310 | +0.38(+1.93%) |
Nov 15, 2017 | 19.28 | 19.76 | 19.11 | 19.57 | 1,380,299 | +0.32(+1.68%) |
Nov 14, 2017 | 19.06 | 19.28 | 18.88 | 19.25 | 897,336 | +0.11(+0.58%) |
Nov 13, 2017 | 19.28 | 19.33 | 19.06 | 19.14 | 560,023 | -0.27(-1.39%) |
Nov 10, 2017 | 19.30 | 19.49 | 19.12 | 19.41 | 409,445 | +0.24(+1.24%) |
Nov 09, 2017 | 19.28 | 19.36 | 18.86 | 19.17 | 691,423 | -0.19(-0.96%) |
Nov 08, 2017 | 19.33 | 19.38 | 19.14 | 19.36 | 574,835 | +0.03(+0.14%) |
Nov 07, 2017 | 19.46 | 19.55 | 19.20 | 19.33 | 561,377 | -0.08(-0.41%) |
Nov 06, 2017 | 19.25 | 19.51 | 19.09 | 19.41 | 504,379 | +0.16(+0.83%) |
Nov 03, 2017 | 18.96 | 19.33 | 18.77 | 19.25 | 625,852 | +0.21(+1.11%) |
Nov 02, 2017 | 18.83 | 19.09 | 18.51 | 19.04 | 1,294,833 | +0.24(+1.27%) |