Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.36 | 20.49 | 20.23 | 20.36 | 4,058,043 | +0.08(+0.38%) |
Jan 30, 2018 | 20.48 | 20.49 | 20.03 | 20.28 | 3,804,182 | -0.30(-1.45%) |
Jan 29, 2018 | 20.49 | 20.66 | 20.36 | 20.58 | 2,797,028 | +0.08(+0.41%) |
Jan 26, 2018 | 20.62 | 20.62 | 20.27 | 20.49 | 3,609,477 | -0.08(-0.37%) |
Jan 25, 2018 | 20.75 | 20.85 | 20.36 | 20.57 | 3,776,157 | -0.26(-1.25%) |
Jan 24, 2018 | 21.22 | 21.25 | 20.65 | 20.83 | 5,445,187 | -0.28(-1.34%) |
Jan 23, 2018 | 21.25 | 21.75 | 20.72 | 21.12 | 7,591,594 | +0.81(+3.97%) |
Jan 22, 2018 | 20.20 | 20.50 | 20.03 | 20.31 | 4,499,240 | +0.15(+0.76%) |
Jan 19, 2018 | 20.45 | 20.71 | 20.04 | 20.16 | 3,478,947 | -0.19(-0.94%) |
Jan 18, 2018 | 20.21 | 20.39 | 20.00 | 20.35 | 2,885,704 | +0.04(+0.19%) |
Jan 17, 2018 | 20.49 | 20.57 | 20.16 | 20.31 | 2,515,944 | -0.12(-0.56%) |
Jan 16, 2018 | 20.30 | 21.08 | 20.29 | 20.43 | 5,416,941 | +0.21(+1.02%) |
Jan 12, 2018 | 20.22 | 20.22 | 20.22 | 0 | +0.21(+1.07%) | |
Jan 11, 2018 | 19.92 | 20.08 | 19.64 | 20.00 | 2,980,756 | +0.08(+0.42%) |
Jan 10, 2018 | 20.21 | 20.21 | 19.87 | 19.92 | 2,354,256 | -0.36(-1.78%) |
Jan 09, 2018 | 20.20 | 20.47 | 20.18 | 20.28 | 2,301,368 | +0.10(+0.49%) |
Jan 08, 2018 | 20.50 | 20.57 | 20.03 | 20.18 | 3,950,070 | -0.37(-1.79%) |
Jan 05, 2018 | 20.46 | 20.57 | 20.23 | 20.55 | 2,409,292 | +0.13(+0.64%) |
Jan 04, 2018 | 20.51 | 20.55 | 20.12 | 20.42 | 2,647,509 | -0.02(-0.11%) |
Jan 03, 2018 | 20.56 | 20.60 | 19.95 | 20.44 | 3,590,617 | -0.08(-0.41%) |
Jan 02, 2018 | 20.29 | 20.71 | 20.24 | 20.52 | 2,860,693 | +0.41(+2.06%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.27(-1.32%) | |
Dec 28, 2017 | 20.34 | 20.56 | 20.26 | 20.38 | 2,675,554 | +0.09(+0.45%) |
Dec 27, 2017 | 20.06 | 20.29 | 20.00 | 20.29 | 1,541,892 | +0.30(+1.50%) |
Dec 26, 2017 | 20.13 | 20.43 | 19.90 | 19.99 | 1,610,093 | -0.13(-0.65%) |
Dec 22, 2017 | 20.46 | 20.57 | 20.01 | 20.12 | 3,160,670 | -0.36(-1.76%) |
Dec 21, 2017 | 21.34 | 21.38 | 20.43 | 20.48 | 5,593,996 | -0.88(-4.13%) |
Dec 20, 2017 | 21.30 | 21.78 | 21.18 | 21.36 | 2,633,220 | +0.17(+0.80%) |
Dec 19, 2017 | 21.29 | 21.31 | 21.02 | 21.19 | 1,995,154 | -0.05(-0.25%) |
Dec 18, 2017 | 20.99 | 21.27 | 20.77 | 21.25 | 5,452,334 | +0.38(+1.84%) |
Dec 15, 2017 | 20.69 | 21.04 | 20.62 | 20.86 | 4,081,198 | +0.24(+1.15%) |
Dec 14, 2017 | 20.92 | 21.05 | 20.41 | 20.62 | 3,051,643 | -0.32(-1.54%) |
Dec 13, 2017 | 21.15 | 21.23 | 20.92 | 20.95 | 3,433,560 | -0.18(-0.84%) |
Dec 12, 2017 | 21.12 | 21.27 | 20.93 | 21.12 | 3,047,824 | +0.03(+0.15%) |
Dec 11, 2017 | 20.93 | 21.12 | 20.76 | 21.09 | 4,368,302 | +0.21(+1.03%) |
Dec 08, 2017 | 21.01 | 21.48 | 20.83 | 20.88 | 6,307,750 | -0.13(-0.62%) |
Dec 07, 2017 | 21.77 | 22.03 | 20.29 | 21.01 | 9,359,032 | -1.23(-5.52%) |
Dec 06, 2017 | 20.33 | 22.36 | 19.69 | 22.24 | 8,825,563 | +2.07(+10.27%) |
Dec 05, 2017 | 20.16 | 20.21 | 19.68 | 20.16 | 7,741,096 | +0.03(+0.15%) |
Dec 04, 2017 | 19.69 | 20.39 | 19.67 | 20.13 | 5,940,671 | +0.30(+1.51%) |
Dec 01, 2017 | 19.96 | 19.99 | 19.17 | 19.83 | 4,208,128 | -0.06(-0.31%) |
Nov 30, 2017 | 19.71 | 19.93 | 19.54 | 19.90 | 4,761,251 | +0.24(+1.20%) |
Nov 29, 2017 | 19.44 | 19.84 | 19.33 | 19.66 | 3,479,877 | +0.24(+1.25%) |
Nov 28, 2017 | 19.30 | 19.46 | 19.04 | 19.42 | 2,574,781 | +0.05(+0.24%) |
Nov 27, 2017 | 19.53 | 19.06 | 19.37 | 2,430,474 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.67 | 19.72 | 19.43 | 19.50 | 1,149,341 | -0.14(-0.74%) |
Nov 22, 2017 | 19.51 | 19.90 | 19.49 | 19.65 | 2,055,321 | +0.21(+1.06%) |
Nov 21, 2017 | 19.70 | 19.71 | 19.25 | 19.44 | 2,021,633 | -0.23(-1.16%) |
Nov 20, 2017 | 19.83 | 20.04 | 19.65 | 19.67 | 2,650,047 | -0.16(-0.80%) |
Nov 17, 2017 | 19.58 | 19.91 | 19.49 | 19.83 | 4,094,544 | +0.16(+0.81%) |
Nov 16, 2017 | 19.27 | 19.68 | 19.23 | 19.67 | 4,392,603 | +0.49(+2.54%) |
Nov 15, 2017 | 19.58 | 19.70 | 19.10 | 19.18 | 6,710,553 | -0.47(-2.40%) |
Nov 14, 2017 | 19.62 | 19.70 | 19.39 | 19.65 | 3,173,407 | -0.07(-0.35%) |
Nov 13, 2017 | 19.01 | 19.74 | 18.92 | 19.72 | 3,671,031 | +0.66(+3.47%) |
Nov 10, 2017 | 19.23 | 19.79 | 18.99 | 19.06 | 5,854,881 | -0.24(-1.26%) |
Nov 09, 2017 | 19.00 | 19.42 | 18.89 | 19.30 | 4,084,514 | +0.11(+0.59%) |
Nov 08, 2017 | 18.33 | 19.27 | 18.23 | 19.19 | 4,125,475 | +0.93(+5.12%) |
Nov 07, 2017 | 18.58 | 18.63 | 18.06 | 18.25 | 2,732,771 | -0.24(-1.31%) |
Nov 06, 2017 | 18.30 | 18.60 | 18.18 | 18.50 | 2,720,625 | +0.21(+1.16%) |
Nov 03, 2017 | 18.06 | 18.54 | 17.93 | 18.28 | 3,096,040 | +0.15(+0.84%) |
Nov 02, 2017 | 18.66 | 18.69 | 17.96 | 18.13 | 5,110,007 | -0.48(-2.57%) |