Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.57 | 21.60 | 21.50 | 21.54 | 1,057,123 | +0.03(+0.13%) |
Jan 30, 2018 | 21.54 | 21.56 | 21.54 | 21.51 | 2,961,846 | -0.19(-0.90%) |
Jan 29, 2018 | 21.76 | 21.76 | 21.70 | 21.71 | 1,472,622 | -0.16(-0.73%) |
Jan 26, 2018 | 21.75 | 21.87 | 21.74 | 21.87 | 593,870 | +0.19(+0.90%) |
Jan 25, 2018 | 21.75 | 21.75 | 21.56 | 21.67 | 1,772,329 | -0.08(-0.35%) |
Jan 24, 2018 | 21.85 | 21.86 | 21.67 | 21.75 | 1,555,519 | -0.17(-0.79%) |
Jan 23, 2018 | 21.93 | 21.93 | 21.86 | 21.92 | 503,158 | -0.02(-0.10%) |
Jan 22, 2018 | 21.85 | 21.95 | 21.83 | 21.95 | 605,342 | +0.09(+0.41%) |
Jan 19, 2018 | 21.81 | 21.86 | 21.73 | 21.86 | 725,511 | +0.20(+0.93%) |
Jan 18, 2018 | 21.63 | 21.67 | 21.55 | 21.65 | 1,602,359 | +0.00(+0.00%) |
Jan 17, 2018 | 21.61 | 21.68 | 21.52 | 21.65 | 680,361 | +0.16(+0.74%) |
Jan 16, 2018 | 21.66 | 21.69 | 21.46 | 21.49 | 1,208,163 | -0.07(-0.32%) |
Jan 12, 2018 | 21.56 | 21.56 | 21.56 | 0 | +0.03(+0.16%) | |
Jan 11, 2018 | 21.47 | 21.53 | 21.41 | 21.53 | 700,596 | +0.03(+0.13%) |
Jan 10, 2018 | 21.49 | 21.50 | 21.46 | 21.50 | 1,575,023 | -0.11(-0.51%) |
Jan 09, 2018 | 21.58 | 21.63 | 21.54 | 21.61 | 1,198,395 | +0.10(+0.45%) |
Jan 08, 2018 | 21.51 | 21.53 | 21.49 | 21.51 | 1,640,962 | +0.03(+0.13%) |
Jan 05, 2018 | 21.43 | 21.49 | 21.37 | 21.49 | 952,282 | +0.27(+1.28%) |
Jan 04, 2018 | 21.20 | 21.28 | 21.18 | 21.22 | 833,623 | +0.25(+1.19%) |
Jan 03, 2018 | 20.85 | 20.96 | 20.84 | 20.96 | 2,152,873 | +0.19(+0.90%) |
Jan 02, 2018 | 20.68 | 20.78 | 20.67 | 20.78 | 1,374,135 | +0.03(+0.17%) |
Dec 29, 2017 | 20.74 | 20.74 | 20.74 | 0 | -0.15(-0.73%) | |
Dec 28, 2017 | 20.93 | 20.97 | 20.85 | 20.90 | 588,652 | -0.06(-0.27%) |
Dec 27, 2017 | 20.95 | 20.99 | 20.92 | 20.95 | 642,087 | -0.04(-0.20%) |
Dec 26, 2017 | 20.95 | 21.04 | 20.95 | 20.99 | 396,192 | -0.01(-0.07%) |
Dec 22, 2017 | 20.97 | 21.01 | 20.96 | 21.01 | 460,475 | -0.01(-0.03%) |
Dec 21, 2017 | 20.99 | 21.09 | 20.98 | 21.01 | 519,898 | +0.04(+0.20%) |
Dec 20, 2017 | 21.10 | 21.10 | 20.94 | 20.97 | 1,448,804 | -0.17(-0.79%) |
Dec 19, 2017 | 21.24 | 21.24 | 21.10 | 21.14 | 965,399 | -0.08(-0.39%) |
Dec 18, 2017 | 21.17 | 21.25 | 21.17 | 21.22 | 5,541,356 | +0.26(+1.22%) |
Dec 15, 2017 | 20.92 | 21.00 | 20.88 | 20.97 | 1,302,401 | +0.06(+0.30%) |
Dec 14, 2017 | 21.05 | 21.09 | 20.88 | 20.90 | 648,204 | -0.12(-0.59%) |
Dec 13, 2017 | 21.14 | 21.15 | 21.02 | 21.03 | 842,763 | -0.15(-0.69%) |
Dec 12, 2017 | 21.15 | 21.20 | 21.13 | 21.17 | 1,007,483 | +0.00(+0.00%) |
Dec 11, 2017 | 21.13 | 21.17 | 21.10 | 21.17 | 647,651 | -0.01(-0.07%) |
Dec 08, 2017 | 21.17 | 21.21 | 21.13 | 21.19 | 776,070 | +0.13(+0.62%) |
Dec 07, 2017 | 20.97 | 21.08 | 20.94 | 21.06 | 890,937 | +0.12(+0.60%) |
Dec 06, 2017 | 20.86 | 20.99 | 20.86 | 20.93 | 810,217 | +0.01(+0.03%) |
Dec 05, 2017 | 20.95 | 21.01 | 20.90 | 20.92 | 4,971,562 | +0.00(+0.00%) |
Dec 04, 2017 | 21.02 | 21.04 | 20.91 | 20.92 | 1,043,198 | +0.08(+0.40%) |
Dec 01, 2017 | 20.89 | 20.95 | 20.75 | 20.84 | 1,609,096 | -0.11(-0.53%) |
Nov 30, 2017 | 21.08 | 21.09 | 20.94 | 20.95 | 1,467,652 | -0.06(-0.26%) |
Nov 29, 2017 | 21.14 | 21.17 | 20.97 | 21.01 | 444,010 | -0.06(-0.26%) |
Nov 28, 2017 | 20.97 | 21.09 | 20.93 | 21.06 | 1,347,259 | +0.19(+0.90%) |
Nov 27, 2017 | 20.88 | 20.95 | 20.86 | 20.88 | 1,447,917 | -0.08(-0.36%) |
Nov 24, 2017 | 21.02 | 21.04 | 20.95 | 20.95 | 288,060 | +0.11(+0.53%) |
Nov 22, 2017 | 21.05 | 21.05 | 20.83 | 20.84 | 648,478 | -0.14(-0.66%) |
Nov 21, 2017 | 21.02 | 21.06 | 20.97 | 20.98 | 792,159 | +0.11(+0.53%) |
Nov 20, 2017 | 20.86 | 20.91 | 20.84 | 20.87 | 434,890 | +0.10(+0.47%) |
Nov 17, 2017 | 20.80 | 20.84 | 20.75 | 20.77 | 687,285 | -0.17(-0.79%) |
Nov 16, 2017 | 20.91 | 20.96 | 20.86 | 20.94 | 902,221 | +0.20(+0.97%) |
Nov 15, 2017 | 20.62 | 20.79 | 20.59 | 20.74 | 2,434,198 | -0.09(-0.43%) |
Nov 14, 2017 | 20.83 | 20.86 | 20.78 | 20.83 | 1,927,467 | -0.13(-0.63%) |
Nov 13, 2017 | 20.82 | 20.97 | 20.79 | 20.96 | 2,969,424 | -0.08(-0.36%) |
Nov 10, 2017 | 21.08 | 21.10 | 21.01 | 21.04 | 660,314 | -0.09(-0.43%) |
Nov 09, 2017 | 21.16 | 21.17 | 21.00 | 21.13 | 1,017,329 | -0.24(-1.13%) |
Nov 08, 2017 | 21.30 | 21.39 | 21.28 | 21.37 | 498,169 | +0.00(+0.00%) |
Nov 07, 2017 | 21.43 | 21.47 | 21.31 | 21.37 | 664,858 | -0.13(-0.61%) |
Nov 06, 2017 | 21.47 | 21.50 | 21.46 | 21.50 | 250,824 | -0.01(-0.03%) |
Nov 03, 2017 | 21.49 | 21.51 | 21.44 | 21.51 | 504,201 | -0.03(-0.16%) |
Nov 02, 2017 | 21.47 | 21.54 | 21.41 | 21.54 | 739,046 | +0.01(+0.06%) |