Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.15 | 20.16 | 19.98 | 20.04 | 14,811 | -0.05(-0.23%) |
Jan 30, 2018 | 20.85 | 20.01 | 20.09 | 13,704 | -0.76(-3.66%) | |
Jan 29, 2018 | 20.57 | 20.85 | 20.53 | 20.85 | 26,323 | +0.02(+0.10%) |
Jan 26, 2018 | 20.77 | 20.87 | 20.68 | 20.83 | 15,705 | -0.08(-0.38%) |
Jan 25, 2018 | 20.90 | 21.10 | 20.84 | 20.91 | 16,664 | -0.23(-1.09%) |
Jan 24, 2018 | 21.39 | 21.45 | 21.05 | 21.14 | 8,654 | -0.62(-2.85%) |
Jan 23, 2018 | 21.72 | 21.84 | 21.63 | 21.76 | 22,157 | +0.19(+0.88%) |
Jan 22, 2018 | 21.53 | 21.66 | 21.45 | 21.57 | 19,926 | +0.06(+0.28%) |
Jan 19, 2018 | 21.63 | 21.63 | 21.39 | 21.51 | 26,058 | -0.04(-0.16%) |
Jan 18, 2018 | 21.44 | 21.69 | 21.37 | 21.55 | 17,623 | -0.04(-0.21%) |
Jan 17, 2018 | 21.49 | 21.67 | 21.45 | 21.59 | 21,624 | -0.03(-0.14%) |
Jan 16, 2018 | 21.76 | 21.80 | 21.60 | 21.62 | 31,378 | +0.11(+0.49%) |
Jan 12, 2018 | 21.52 | 21.52 | 21.52 | 0 | +0.52(+2.45%) | |
Jan 11, 2018 | 20.90 | 21.02 | 20.89 | 21.00 | 17,056 | -0.16(-0.73%) |
Jan 10, 2018 | 21.04 | 21.26 | 20.99 | 21.16 | 18,036 | -0.07(-0.35%) |
Jan 09, 2018 | 21.58 | 21.58 | 21.05 | 21.23 | 34,592 | -0.12(-0.56%) |
Jan 08, 2018 | 21.38 | 21.45 | 21.26 | 21.35 | 20,815 | +0.05(+0.23%) |
Jan 05, 2018 | 21.14 | 21.31 | 21.10 | 21.30 | 21,000 | +0.33(+1.57%) |
Jan 04, 2018 | 21.03 | 21.15 | 20.90 | 20.97 | 33,085 | +0.02(+0.10%) |
Jan 03, 2018 | 20.90 | 21.04 | 20.90 | 20.95 | 44,736 | +0.05(+0.24%) |
Jan 02, 2018 | 20.65 | 20.94 | 20.65 | 20.90 | 28,139 | +0.61(+3.01%) |
Dec 29, 2017 | 20.29 | 20.29 | 20.29 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 20.19 | 20.28 | 20.15 | 20.28 | 27,115 | +0.10(+0.50%) |
Dec 27, 2017 | 20.05 | 20.27 | 20.05 | 20.18 | 20,819 | +0.14(+0.70%) |
Dec 26, 2017 | 19.95 | 20.27 | 19.95 | 20.04 | 31,157 | -0.16(-0.80%) |
Dec 22, 2017 | 20.25 | 20.36 | 20.12 | 20.20 | 8,853 | +0.38(+1.94%) |
Dec 21, 2017 | 19.80 | 19.87 | 19.76 | 19.82 | 21,849 | -0.32(-1.61%) |
Dec 20, 2017 | 20.03 | 20.27 | 20.03 | 20.14 | 18,389 | -0.18(-0.86%) |
Dec 19, 2017 | 20.31 | 20.42 | 20.09 | 20.32 | 27,251 | -0.14(-0.71%) |
Dec 18, 2017 | 20.59 | 20.76 | 20.44 | 20.46 | 24,361 | +0.67(+3.39%) |
Dec 15, 2017 | 19.84 | 19.91 | 19.70 | 19.79 | 27,138 | -0.50(-2.46%) |
Dec 14, 2017 | 20.64 | 20.71 | 20.28 | 20.29 | 32,697 | -1.35(-6.24%) |
Dec 13, 2017 | 21.90 | 22.17 | 21.18 | 21.64 | 93,586 | -2.69(-11.06%) |
Dec 12, 2017 | 24.40 | 24.41 | 24.19 | 24.33 | 20,339 | +0.42(+1.76%) |
Dec 11, 2017 | 23.74 | 23.94 | 23.74 | 23.91 | 17,244 | -0.07(-0.29%) |
Dec 08, 2017 | 23.84 | 24.08 | 23.84 | 23.98 | 9,314 | +0.40(+1.70%) |
Dec 07, 2017 | 23.43 | 23.69 | 23.40 | 23.58 | 15,008 | +0.51(+2.21%) |
Dec 06, 2017 | 22.84 | 23.09 | 22.84 | 23.07 | 13,425 | +0.23(+1.01%) |
Dec 05, 2017 | 22.85 | 23.07 | 22.84 | 22.84 | 9,160 | +0.16(+0.68%) |
Dec 04, 2017 | 22.77 | 22.94 | 22.68 | 52,717 | -0.26(-1.11%) | |
Dec 01, 2017 | 22.88 | 22.99 | 22.87 | 22.94 | 8,880 | +0.01(+0.05%) |
Nov 30, 2017 | 22.93 | 23.10 | 22.85 | 22.93 | 34,117 | -0.30(-1.30%) |
Nov 29, 2017 | 23.23 | 23.31 | 23.23 | 23.23 | 6,252 | -0.09(-0.39%) |
Nov 28, 2017 | 23.17 | 23.41 | 23.17 | 23.32 | 16,312 | -0.12(-0.53%) |
Nov 27, 2017 | 23.41 | 23.53 | 23.41 | 23.45 | 4,371 | -0.04(-0.19%) |
Nov 24, 2017 | 23.55 | 23.56 | 23.49 | 23.49 | 1,796 | +0.11(+0.47%) |
Nov 22, 2017 | 23.88 | 23.88 | 23.32 | 23.38 | 34,663 | +0.37(+1.61%) |
Nov 21, 2017 | 23.09 | 23.11 | 22.88 | 23.01 | 6,952 | -0.43(-1.83%) |
Nov 20, 2017 | 23.57 | 23.57 | 23.39 | 23.44 | 19,493 | +0.56(+2.45%) |
Nov 17, 2017 | 23.09 | 23.17 | 22.86 | 22.88 | 7,620 | -0.96(-4.03%) |
Nov 16, 2017 | 23.49 | 23.90 | 23.35 | 23.84 | 11,235 | -0.44(-1.81%) |
Nov 15, 2017 | 24.34 | 24.53 | 24.28 | 24.28 | 14,455 | -0.52(-2.10%) |
Nov 14, 2017 | 25.10 | 26.43 | 24.71 | 24.80 | 14,568 | -1.30(-4.98%) |
Nov 13, 2017 | 25.72 | 26.20 | 25.72 | 26.10 | 45,893 | -0.08(-0.31%) |
Nov 10, 2017 | 26.48 | 26.48 | 26.16 | 26.18 | 29,345 | -0.60(-2.24%) |
Nov 09, 2017 | 26.65 | 26.79 | 26.63 | 26.78 | 15,458 | -0.11(-0.41%) |
Nov 08, 2017 | 26.75 | 26.89 | 26.75 | 26.89 | 6,338 | +0.39(+1.47%) |
Nov 07, 2017 | 26.48 | 26.52 | 26.40 | 26.50 | 15,502 | +0.27(+1.03%) |
Nov 06, 2017 | 26.09 | 26.23 | 26.07 | 26.23 | 13,280 | +0.42(+1.64%) |
Nov 03, 2017 | 25.88 | 25.88 | 25.76 | 25.81 | 4,835 | -0.00(-0.02%) |
Nov 02, 2017 | 25.58 | 25.81 | 25.58 | 25.81 | 24,365 | +0.21(+0.82%) |