Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.05 | 22.10 | 22.01 | 22.06 | 174,900 | +0.00(+0.00%) |
Jan 30, 2018 | 22.09 | 22.10 | 22.06 | 22.06 | 92,973 | +0.00(+0.00%) |
Jan 29, 2018 | 22.04 | 22.10 | 22.04 | 22.06 | 109,730 | -0.04(-0.16%) |
Jan 26, 2018 | 22.10 | 22.10 | 22.07 | 22.10 | 99,475 | -0.03(-0.12%) |
Jan 25, 2018 | 22.07 | 22.13 | 22.05 | 22.12 | 187,726 | +0.02(+0.08%) |
Jan 24, 2018 | 22.13 | 22.13 | 22.07 | 22.10 | 108,187 | -0.01(-0.04%) |
Jan 23, 2018 | 22.10 | 22.12 | 22.07 | 22.11 | 104,981 | +0.05(+0.24%) |
Jan 22, 2018 | 22.08 | 22.11 | 22.06 | 22.06 | 69,825 | -0.02(-0.08%) |
Jan 19, 2018 | 22.13 | 22.15 | 22.06 | 22.08 | 197,714 | -0.03(-0.12%) |
Jan 18, 2018 | 22.14 | 22.16 | 22.03 | 22.10 | 160,759 | -0.03(-0.12%) |
Jan 17, 2018 | 22.17 | 22.18 | 22.12 | 22.13 | 159,594 | -0.04(-0.16%) |
Jan 16, 2018 | 22.17 | 22.18 | 22.15 | 22.17 | 93,419 | -0.01(-0.04%) |
Jan 12, 2018 | 22.18 | 22.18 | 22.18 | 0 | -0.02(-0.08%) | |
Jan 11, 2018 | 22.18 | 22.22 | 22.15 | 22.19 | 169,149 | +0.02(+0.08%) |
Jan 10, 2018 | 22.18 | 22.18 | 22.12 | 22.18 | 133,162 | +0.02(+0.08%) |
Jan 09, 2018 | 22.19 | 22.22 | 22.16 | 22.16 | 135,880 | -0.03(-0.12%) |
Jan 08, 2018 | 22.23 | 22.23 | 22.18 | 22.18 | 184,043 | -0.01(-0.04%) |
Jan 05, 2018 | 22.21 | 22.23 | 22.17 | 22.19 | 82,296 | -0.02(-0.08%) |
Jan 04, 2018 | 22.22 | 22.24 | 22.16 | 22.21 | 141,468 | -0.03(-0.12%) |
Jan 03, 2018 | 22.26 | 22.26 | 22.18 | 22.24 | 86,463 | +0.02(+0.08%) |
Jan 02, 2018 | 22.26 | 22.26 | 22.19 | 22.22 | 148,740 | -0.04(-0.16%) |
Dec 29, 2017 | 22.26 | 22.26 | 22.26 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 22.17 | 22.25 | 22.17 | 22.22 | 79,976 | -0.02(-0.10%) |
Dec 27, 2017 | 22.23 | 22.24 | 22.18 | 22.24 | 81,927 | +0.07(+0.32%) |
Dec 26, 2017 | 22.21 | 22.25 | 22.16 | 22.17 | 110,384 | -0.00(-0.00%) |
Dec 22, 2017 | 22.21 | 22.22 | 22.16 | 22.17 | 196,141 | -0.01(-0.05%) |
Dec 21, 2017 | 22.22 | 22.22 | 22.17 | 22.18 | 149,971 | +0.00(+0.01%) |
Dec 20, 2017 | 22.18 | 22.20 | 22.12 | 22.18 | 97,844 | -0.00(-0.01%) |
Dec 19, 2017 | 22.21 | 22.24 | 22.16 | 22.18 | 223,007 | -0.02(-0.11%) |
Dec 18, 2017 | 22.21 | 22.24 | 22.20 | 22.20 | 70,271 | -0.04(-0.16%) |
Dec 15, 2017 | 22.25 | 22.25 | 22.20 | 22.24 | 58,013 | -0.01(-0.04%) |
Dec 14, 2017 | 22.27 | 22.28 | 22.20 | 22.25 | 212,399 | -0.01(-0.04%) |
Dec 13, 2017 | 22.23 | 22.28 | 22.18 | 22.26 | 230,663 | +0.05(+0.24%) |
Dec 12, 2017 | 22.19 | 22.26 | 22.18 | 22.20 | 72,607 | -0.05(-0.24%) |
Dec 11, 2017 | 22.25 | 22.28 | 22.20 | 22.26 | 64,566 | +0.10(+0.44%) |
Dec 08, 2017 | 22.25 | 22.28 | 22.16 | 22.16 | 99,333 | -0.11(-0.48%) |
Dec 07, 2017 | 22.26 | 22.28 | 22.20 | 22.27 | 99,523 | +0.03(+0.12%) |
Dec 06, 2017 | 22.27 | 22.28 | 22.19 | 22.24 | 42,619 | +0.02(+0.08%) |
Dec 05, 2017 | 22.21 | 22.22 | 22.16 | 22.22 | 64,756 | +0.01(+0.04%) |
Dec 04, 2017 | 22.22 | 22.23 | 22.22 | 22.21 | 60,380 | +0.00(+0.00%) |
Dec 01, 2017 | 22.24 | 22.29 | 22.21 | 22.21 | 83,938 | +0.01(+0.02%) |
Nov 30, 2017 | 22.23 | 22.27 | 22.19 | 22.21 | 79,962 | -0.02(-0.08%) |
Nov 29, 2017 | 22.24 | 22.24 | 22.19 | 22.23 | 37,715 | -0.02(-0.10%) |
Nov 28, 2017 | 22.26 | 22.29 | 22.24 | 22.25 | 50,253 | +0.01(+0.06%) |
Nov 27, 2017 | 22.26 | 22.26 | 22.22 | 22.23 | 45,765 | -0.02(-0.10%) |
Nov 24, 2017 | 22.26 | 22.29 | 22.21 | 22.26 | 42,602 | +0.00(+0.01%) |
Nov 22, 2017 | 22.25 | 22.26 | 22.19 | 22.25 | 59,540 | +0.06(+0.27%) |
Nov 21, 2017 | 22.21 | 22.21 | 22.17 | 22.19 | 73,546 | +0.01(+0.04%) |
Nov 20, 2017 | 22.24 | 22.24 | 22.18 | 22.19 | 144,596 | -0.04(-0.16%) |
Nov 17, 2017 | 22.23 | 22.28 | 22.21 | 22.22 | 56,188 | +0.04(+0.16%) |
Nov 16, 2017 | 22.19 | 22.23 | 22.17 | 22.19 | 67,628 | -0.03(-0.12%) |
Nov 15, 2017 | 22.25 | 22.26 | 22.19 | 22.21 | 56,904 | +0.04(+0.16%) |
Nov 14, 2017 | 22.20 | 22.23 | 22.16 | 22.18 | 48,496 | -0.04(-0.17%) |
Nov 13, 2017 | 22.28 | 22.28 | 22.19 | 22.21 | 50,717 | +0.02(+0.11%) |
Nov 10, 2017 | 22.26 | 22.28 | 22.19 | 22.19 | 79,952 | -0.08(-0.34%) |
Nov 09, 2017 | 22.24 | 22.29 | 22.23 | 22.26 | 75,025 | -0.02(-0.08%) |
Nov 08, 2017 | 22.33 | 22.33 | 22.27 | 22.28 | 51,709 | -0.02(-0.08%) |
Nov 07, 2017 | 22.34 | 22.34 | 22.28 | 22.30 | 51,596 | -0.01(-0.04%) |
Nov 06, 2017 | 22.29 | 22.35 | 22.29 | 22.31 | 67,244 | -0.00(-0.00%) |
Nov 03, 2017 | 22.34 | 22.34 | 22.29 | 22.31 | 46,685 | +0.00(+0.00%) |
Nov 02, 2017 | 22.34 | 22.36 | 22.27 | 22.31 | 65,664 | +0.02(+0.08%) |