Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.37 | 22.96 | 22.35 | 22.66 | 21,596 | +0.27(+1.21%) |
Jan 30, 2018 | 22.65 | 22.88 | 22.65 | 22.39 | 16,662 | -0.34(-1.50%) |
Jan 29, 2018 | 23.03 | 23.04 | 22.72 | 22.73 | 18,171 | -0.30(-1.30%) |
Jan 26, 2018 | 22.35 | 24.19 | 22.35 | 23.03 | 152,396 | +0.65(+2.90%) |
Jan 25, 2018 | 22.31 | 22.49 | 22.29 | 22.38 | 12,512 | -0.03(-0.14%) |
Jan 24, 2018 | 22.40 | 22.57 | 22.40 | 22.41 | 9,341 | -0.02(-0.09%) |
Jan 23, 2018 | 22.15 | 22.44 | 22.15 | 22.43 | 12,551 | +0.15(+0.67%) |
Jan 22, 2018 | 22.04 | 22.30 | 22.04 | 22.28 | 7,707 | +0.03(+0.15%) |
Jan 19, 2018 | 22.25 | 22.27 | 22.20 | 22.25 | 6,150 | -0.01(-0.06%) |
Jan 18, 2018 | 22.11 | 22.30 | 22.11 | 22.26 | 7,307 | -0.05(-0.23%) |
Jan 17, 2018 | 22.44 | 22.44 | 22.14 | 22.31 | 8,185 | +0.04(+0.18%) |
Jan 16, 2018 | 22.27 | 22.39 | 22.18 | 22.27 | 7,875 | +0.01(+0.03%) |
Jan 12, 2018 | 22.26 | 22.26 | 22.26 | 0 | +0.19(+0.87%) | |
Jan 11, 2018 | 21.96 | 22.15 | 21.92 | 22.07 | 8,597 | +0.08(+0.36%) |
Jan 10, 2018 | 22.14 | 22.14 | 21.94 | 21.99 | 7,535 | -0.15(-0.68%) |
Jan 09, 2018 | 21.91 | 22.31 | 21.91 | 22.14 | 8,479 | +0.04(+0.18%) |
Jan 08, 2018 | 22.12 | 22.19 | 22.03 | 22.10 | 10,488 | -0.02(-0.09%) |
Jan 05, 2018 | 21.90 | 22.12 | 21.90 | 22.12 | 12,702 | +0.15(+0.68%) |
Jan 04, 2018 | 22.00 | 22.00 | 21.92 | 21.97 | 3,932 | -0.02(-0.09%) |
Jan 03, 2018 | 21.86 | 22.00 | 21.84 | 21.99 | 7,459 | +0.13(+0.59%) |
Jan 02, 2018 | 21.86 | 21.86 | 21.83 | 21.86 | 1,343 | +0.10(+0.46%) |
Dec 29, 2017 | 21.76 | 21.76 | 21.76 | 0 | +0.04(+0.21%) | |
Dec 28, 2017 | 21.86 | 21.86 | 21.71 | 21.72 | 4,722 | -0.10(-0.48%) |
Dec 27, 2017 | 21.64 | 21.82 | 21.64 | 21.82 | 4,924 | +0.17(+0.79%) |
Dec 26, 2017 | 21.90 | 21.90 | 21.64 | 21.65 | 5,276 | -0.25(-1.14%) |
Dec 22, 2017 | 21.85 | 21.90 | 21.80 | 21.90 | 10,226 | +0.04(+0.21%) |
Dec 21, 2017 | 21.89 | 21.89 | 21.81 | 21.86 | 6,664 | +0.08(+0.36%) |
Dec 20, 2017 | 21.80 | 21.83 | 21.72 | 21.78 | 9,282 | +0.05(+0.24%) |
Dec 19, 2017 | 21.74 | 21.78 | 21.68 | 21.72 | 9,044 | +0.03(+0.13%) |
Dec 18, 2017 | 21.68 | 21.80 | 21.68 | 21.70 | 1,799 | +0.10(+0.44%) |
Dec 15, 2017 | 21.43 | 21.67 | 21.43 | 21.60 | 2,964 | +0.08(+0.37%) |
Dec 14, 2017 | 21.60 | 21.65 | 21.50 | 21.52 | 4,116 | -0.07(-0.32%) |
Dec 13, 2017 | 21.57 | 21.59 | 21.53 | 21.59 | 4,620 | +0.11(+0.51%) |
Dec 12, 2017 | 21.63 | 21.63 | 21.46 | 21.48 | 11,764 | +0.03(+0.12%) |
Dec 11, 2017 | 21.37 | 21.45 | 21.37 | 21.45 | 7,110 | +0.07(+0.35%) |
Dec 08, 2017 | 21.35 | 21.44 | 21.35 | 21.38 | 13,825 | +0.03(+0.14%) |
Dec 07, 2017 | 21.26 | 21.40 | 21.26 | 21.35 | 11,979 | -0.12(-0.56%) |
Dec 06, 2017 | 21.40 | 21.47 | 21.31 | 21.47 | 14,603 | +0.07(+0.33%) |
Dec 05, 2017 | 21.59 | 21.59 | 21.25 | 21.40 | 8,663 | -0.01(-0.05%) |
Dec 04, 2017 | 21.57 | 21.57 | 21.41 | 21.41 | 15,118 | -0.24(-1.11%) |
Dec 01, 2017 | 21.85 | 21.87 | 21.46 | 21.65 | 12,162 | -0.25(-1.14%) |
Nov 30, 2017 | 21.81 | 21.90 | 21.54 | 21.90 | 17,459 | +0.40(+1.86%) |
Nov 29, 2017 | 21.88 | 21.88 | 21.37 | 21.50 | 27,584 | -0.24(-1.10%) |
Nov 28, 2017 | 21.92 | 21.92 | 21.71 | 21.74 | 7,346 | +0.05(+0.23%) |
Nov 27, 2017 | 21.75 | 21.97 | 21.69 | 21.69 | 11,838 | -0.74(-3.30%) |
Nov 24, 2017 | 22.19 | 22.77 | 22.13 | 22.43 | 25,067 | +0.30(+1.36%) |
Nov 22, 2017 | 22.21 | 22.21 | 22.01 | 22.13 | 6,499 | +0.05(+0.22%) |
Nov 21, 2017 | 22.08 | 22.08 | 21.95 | 22.08 | 14,781 | +0.22(+1.01%) |
Nov 20, 2017 | 21.87 | 21.98 | 21.83 | 21.86 | 7,431 | +0.12(+0.56%) |
Nov 17, 2017 | 21.56 | 21.85 | 21.56 | 21.74 | 6,830 | +0.05(+0.23%) |
Nov 16, 2017 | 21.62 | 21.82 | 21.62 | 21.69 | 6,416 | +0.02(+0.09%) |
Nov 15, 2017 | 21.86 | 21.86 | 21.66 | 21.67 | 10,009 | -0.10(-0.46%) |
Nov 14, 2017 | 21.76 | 21.87 | 21.74 | 21.77 | 1,666 | -0.18(-0.82%) |
Nov 13, 2017 | 21.92 | 21.96 | 21.83 | 21.95 | 7,449 | +0.12(+0.57%) |
Nov 10, 2017 | 21.85 | 21.94 | 21.78 | 21.83 | 4,840 | -0.02(-0.11%) |
Nov 09, 2017 | 21.96 | 21.96 | 21.77 | 21.85 | 6,215 | -0.02(-0.09%) |
Nov 08, 2017 | 22.05 | 22.05 | 21.86 | 21.87 | 7,185 | -0.11(-0.52%) |
Nov 07, 2017 | 22.16 | 22.16 | 21.90 | 21.98 | 5,249 | -0.08(-0.37%) |
Nov 06, 2017 | 22.01 | 22.07 | 21.92 | 22.07 | 6,434 | +0.20(+0.90%) |
Nov 03, 2017 | 22.00 | 22.07 | 21.81 | 21.87 | 4,794 | -0.03(-0.14%) |
Nov 02, 2017 | 21.92 | 21.92 | 21.76 | 21.90 | 4,148 | -0.04(-0.18%) |