Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.58 | 21.70 | 21.39 | 21.53 | 1,820,500 | -0.03(-0.14%) |
Jan 30, 2018 | 21.61 | 21.63 | 21.48 | 21.56 | 581,765 | -0.12(-0.57%) |
Jan 29, 2018 | 21.86 | 21.86 | 21.57 | 21.68 | 596,711 | -0.27(-1.22%) |
Jan 26, 2018 | 21.70 | 21.95 | 21.57 | 21.95 | 693,813 | +0.31(+1.45%) |
Jan 25, 2018 | 21.91 | 21.94 | 21.63 | 21.63 | 653,204 | -0.24(-1.09%) |
Jan 24, 2018 | 21.71 | 21.97 | 21.63 | 21.87 | 904,728 | +0.09(+0.42%) |
Jan 23, 2018 | 21.48 | 21.97 | 21.39 | 21.78 | 2,834,265 | +0.30(+1.39%) |
Jan 22, 2018 | 21.72 | 21.75 | 21.37 | 21.48 | 2,991,046 | -0.19(-0.88%) |
Jan 19, 2018 | 21.95 | 22.00 | 21.66 | 21.67 | 1,128,247 | -0.29(-1.33%) |
Jan 18, 2018 | 22.34 | 22.34 | 21.95 | 21.96 | 624,845 | -0.34(-1.51%) |
Jan 17, 2018 | 22.75 | 22.76 | 22.26 | 22.30 | 1,176,164 | -0.33(-1.46%) |
Jan 16, 2018 | 21.99 | 23.05 | 21.99 | 22.63 | 3,093,490 | +0.74(+3.36%) |
Jan 12, 2018 | 21.89 | 21.89 | 21.89 | 0 | -0.11(-0.52%) | |
Jan 11, 2018 | 22.06 | 22.19 | 21.86 | 22.01 | 461,799 | -0.07(-0.31%) |
Jan 10, 2018 | 22.09 | 22.22 | 21.96 | 22.08 | 841,792 | -0.04(-0.17%) |
Jan 09, 2018 | 22.01 | 22.12 | 21.94 | 22.12 | 762,003 | +0.16(+0.73%) |
Jan 08, 2018 | 22.03 | 22.11 | 21.92 | 21.96 | 396,213 | -0.08(-0.35%) |
Jan 05, 2018 | 21.96 | 22.10 | 21.91 | 22.03 | 614,096 | +0.14(+0.63%) |
Jan 04, 2018 | 21.66 | 21.99 | 21.60 | 21.89 | 956,336 | +0.19(+0.88%) |
Jan 03, 2018 | 22.07 | 22.17 | 21.65 | 21.70 | 757,119 | -0.30(-1.36%) |
Jan 02, 2018 | 22.37 | 22.42 | 21.97 | 22.00 | 1,009,119 | -0.36(-1.61%) |
Dec 29, 2017 | 22.36 | 22.36 | 22.36 | 0 | +0.11(+0.48%) | |
Dec 28, 2017 | 22.19 | 22.29 | 22.04 | 22.26 | 825,823 | +0.12(+0.52%) |
Dec 27, 2017 | 22.11 | 22.16 | 22.03 | 22.14 | 455,110 | +0.11(+0.52%) |
Dec 26, 2017 | 21.90 | 22.14 | 21.82 | 22.03 | 526,223 | +0.09(+0.41%) |
Dec 22, 2017 | 21.66 | 21.97 | 21.56 | 21.94 | 499,936 | +0.39(+1.83%) |
Dec 21, 2017 | 21.47 | 21.56 | 21.19 | 21.54 | 2,104,880 | +0.16(+0.74%) |
Dec 20, 2017 | 21.84 | 21.84 | 21.38 | 21.38 | 1,145,897 | -0.35(-1.60%) |
Dec 19, 2017 | 22.28 | 21.69 | 21.73 | 1,226,645 | -0.42(-1.88%) | |
Dec 18, 2017 | 21.90 | 22.38 | 21.90 | 22.15 | 1,078,642 | +0.20(+0.93%) |
Dec 15, 2017 | 22.19 | 22.31 | 21.88 | 21.94 | 3,157,746 | -0.06(-0.27%) |
Dec 14, 2017 | 22.03 | 22.09 | 21.88 | 22.00 | 1,175,558 | -0.04(-0.17%) |
Dec 13, 2017 | 21.96 | 22.17 | 21.91 | 22.04 | 1,353,141 | +0.08(+0.38%) |
Dec 12, 2017 | 21.96 | 22.04 | 21.88 | 21.96 | 531,719 | +0.00(+0.00%) |
Dec 11, 2017 | 21.93 | 22.03 | 21.85 | 21.96 | 496,771 | -0.01(-0.03%) |
Dec 08, 2017 | 22.06 | 22.10 | 21.79 | 21.97 | 379,157 | +0.02(+0.10%) |
Dec 07, 2017 | 21.75 | 21.96 | 21.75 | 21.94 | 729,837 | +0.14(+0.62%) |
Dec 06, 2017 | 21.91 | 22.04 | 21.57 | 21.81 | 443,201 | -0.13(-0.59%) |
Dec 05, 2017 | 21.83 | 22.00 | 21.82 | 21.94 | 523,395 | +0.06(+0.28%) |
Dec 04, 2017 | 22.28 | 22.37 | 21.82 | 21.88 | 1,057,657 | -0.23(-1.06%) |
Dec 01, 2017 | 22.13 | 22.36 | 22.00 | 22.11 | 553,237 | -0.03(-0.14%) |
Nov 30, 2017 | 22.03 | 22.17 | 21.88 | 22.14 | 795,761 | +0.16(+0.72%) |
Nov 29, 2017 | 21.80 | 22.03 | 21.69 | 21.98 | 535,816 | +0.13(+0.59%) |
Nov 28, 2017 | 22.13 | 22.28 | 21.85 | 21.85 | 634,188 | -0.33(-1.50%) |
Nov 27, 2017 | 22.42 | 22.50 | 22.16 | 22.19 | 418,591 | -0.24(-1.08%) |
Nov 24, 2017 | 22.41 | 22.53 | 22.21 | 22.43 | 253,997 | +0.20(+0.92%) |
Nov 22, 2017 | 22.31 | 22.41 | 22.21 | 22.22 | 552,424 | -0.11(-0.51%) |
Nov 21, 2017 | 22.34 | 22.43 | 22.31 | 22.34 | 394,625 | -0.02(-0.10%) |
Nov 20, 2017 | 22.24 | 22.41 | 22.12 | 22.36 | 542,989 | +0.19(+0.85%) |
Nov 17, 2017 | 22.09 | 22.22 | 22.06 | 22.17 | 1,332,220 | +0.13(+0.58%) |
Nov 16, 2017 | 22.19 | 22.24 | 22.02 | 22.04 | 551,539 | -0.09(-0.41%) |
Nov 15, 2017 | 22.50 | 22.51 | 22.13 | 22.13 | 636,065 | -0.36(-1.61%) |
Nov 14, 2017 | 22.39 | 22.67 | 22.39 | 22.50 | 566,672 | +0.10(+0.44%) |
Nov 13, 2017 | 22.31 | 22.47 | 22.28 | 22.40 | 569,644 | +0.13(+0.58%) |
Nov 10, 2017 | 22.37 | 22.50 | 22.22 | 22.27 | 628,126 | -0.14(-0.64%) |
Nov 09, 2017 | 22.47 | 22.67 | 22.36 | 22.41 | 385,734 | -0.03(-0.13%) |
Nov 08, 2017 | 22.42 | 22.89 | 22.38 | 22.44 | 629,517 | -0.04(-0.17%) |
Nov 07, 2017 | 22.35 | 22.71 | 22.31 | 22.48 | 512,646 | +0.09(+0.41%) |
Nov 06, 2017 | 22.27 | 22.49 | 22.27 | 22.39 | 381,648 | +0.14(+0.65%) |
Nov 03, 2017 | 22.18 | 22.47 | 22.18 | 22.25 | 274,452 | -0.06(-0.27%) |
Nov 02, 2017 | 22.50 | 22.52 | 22.28 | 22.31 | 606,599 | -0.19(-0.84%) |