Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.22 | 21.22 | 21.22 | 21.22 | 2 | -0.06(-0.27%) |
Jan 30, 2018 | 21.24 | 21.33 | 21.50 | 21.28 | 1,867 | -0.23(-1.05%) |
Jan 29, 2018 | 21.60 | 21.62 | 21.50 | 21.50 | 5,352 | -0.09(-0.43%) |
Jan 26, 2018 | 21.58 | 21.60 | 21.58 | 21.59 | 8,718 | +0.13(+0.61%) |
Jan 25, 2018 | 21.50 | 21.50 | 21.44 | 21.46 | 5,619 | +0.09(+0.41%) |
Jan 24, 2018 | 21.60 | 21.60 | 21.38 | 21.38 | 17,054 | -0.15(-0.69%) |
Jan 23, 2018 | 21.57 | 21.57 | 21.52 | 21.52 | 6,421 | -0.05(-0.23%) |
Jan 22, 2018 | 21.44 | 21.59 | 21.42 | 21.57 | 16,892 | +0.17(+0.79%) |
Jan 19, 2018 | 21.38 | 21.40 | 21.34 | 21.40 | 3,137 | +0.03(+0.14%) |
Jan 18, 2018 | 21.37 | 21.37 | 21.37 | 21.37 | 783 | +0.01(+0.03%) |
Jan 17, 2018 | 21.23 | 21.37 | 21.22 | 21.37 | 4,157 | +0.18(+0.83%) |
Jan 16, 2018 | 21.18 | 21.18 | 21.19 | 9,841 | +0.01(+0.03%) | |
Jan 12, 2018 | 21.18 | 21.18 | 21.18 | 0 | +0.18(+0.84%) | |
Jan 11, 2018 | 21.01 | 21.01 | 21.01 | 21.01 | 716 | +0.08(+0.40%) |
Jan 10, 2018 | 20.97 | 20.97 | 20.89 | 20.92 | 5,259 | -0.04(-0.17%) |
Jan 09, 2018 | 20.95 | 21.00 | 20.95 | 20.96 | 4,757 | +0.05(+0.24%) |
Jan 08, 2018 | 20.88 | 20.91 | 20.85 | 20.91 | 3,384 | +0.15(+0.73%) |
Jan 05, 2018 | 20.80 | 20.80 | 20.73 | 20.76 | 3,716 | +0.07(+0.34%) |
Jan 04, 2018 | 20.73 | 20.73 | 20.69 | 20.69 | 1,716 | +0.16(+0.78%) |
Jan 03, 2018 | 20.55 | 20.55 | 20.53 | 20.53 | 798 | +0.01(+0.03%) |
Jan 02, 2018 | 20.51 | 20.51 | 20.52 | 6,298 | +0.01(+0.03%) | |
Dec 29, 2017 | 20.51 | 20.51 | 20.51 | 0 | -0.06(-0.28%) | |
Dec 28, 2017 | 20.55 | 20.57 | 20.55 | 20.57 | 3,352 | -0.16(-0.78%) |
Dec 27, 2017 | 20.79 | 20.79 | 20.73 | 20.73 | 1,989 | +0.02(+0.10%) |
Dec 26, 2017 | 20.77 | 20.77 | 20.71 | 20.71 | 947 | -0.01(-0.07%) |
Dec 22, 2017 | 20.77 | 20.77 | 20.65 | 20.73 | 8,574 | -0.06(-0.27%) |
Dec 21, 2017 | 20.76 | 20.85 | 20.76 | 20.78 | 7,764 | +0.08(+0.41%) |
Dec 20, 2017 | 20.71 | 20.71 | 20.70 | 20.70 | 516 | +0.04(+0.17%) |
Dec 19, 2017 | 20.71 | 20.71 | 20.66 | 20.66 | 2,516 | -0.12(-0.58%) |
Dec 18, 2017 | 20.76 | 20.78 | 20.76 | 20.78 | 432 | +0.13(+0.62%) |
Dec 15, 2017 | 20.61 | 20.65 | 20.52 | 20.65 | 22,570 | +0.03(+0.17%) |
Dec 14, 2017 | 20.62 | 20.62 | 20.62 | 20.62 | 14 | +0.00(+0.00%) |
Dec 13, 2017 | 20.50 | 20.62 | 20.50 | 20.62 | 473 | +0.15(+0.73%) |
Dec 12, 2017 | 20.40 | 20.48 | 20.39 | 20.47 | 3,302 | +0.01(+0.07%) |
Dec 11, 2017 | 20.44 | 20.46 | 20.44 | 20.46 | 855 | +0.13(+0.66%) |
Dec 08, 2017 | 20.39 | 20.39 | 20.32 | 20.32 | 1,806 | +0.14(+0.68%) |
Dec 07, 2017 | 20.19 | 20.19 | 20.19 | 20.19 | 0 | +0.00(+0.00%) |
Dec 06, 2017 | 20.19 | 20.19 | 20.13 | 20.19 | 4,933 | -0.07(-0.36%) |
Dec 05, 2017 | 20.26 | 20.26 | 20.26 | 20.26 | 156 | +0.05(+0.24%) |
Dec 04, 2017 | 20.21 | 20.21 | 20.21 | 20.21 | 90 | +0.00(+0.00%) |
Dec 01, 2017 | 20.11 | 20.21 | 20.11 | 20.21 | 776 | +0.30(+1.50%) |
Nov 30, 2017 | 19.91 | 19.91 | 19.91 | 19.91 | 120 | +0.00(+0.00%) |
Nov 29, 2017 | 19.88 | 19.92 | 19.88 | 19.91 | 4,775 | -0.04(-0.21%) |
Nov 28, 2017 | 19.73 | 19.95 | 19.73 | 19.95 | 1,474 | +0.30(+1.54%) |
Nov 27, 2017 | 19.65 | 19.65 | 19.65 | 19.65 | 466 | -0.04(-0.21%) |
Nov 24, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 19.69 | 19.69 | 19.69 | 19.69 | 230 | -0.05(-0.25%) |
Nov 21, 2017 | 19.73 | 19.76 | 19.73 | 19.74 | 938 | +0.13(+0.69%) |
Nov 20, 2017 | 19.59 | 19.61 | 19.59 | 19.61 | 298 | +0.37(+1.91%) |
Nov 17, 2017 | 19.24 | 19.24 | 19.24 | 19.24 | 43 | -0.42(-2.12%) |
Nov 16, 2017 | 19.66 | 19.66 | 19.66 | 19.66 | 15 | +0.25(+1.30%) |
Nov 15, 2017 | 19.45 | 19.51 | 19.40 | 19.40 | 2,277 | -0.17(-0.86%) |
Nov 14, 2017 | 19.54 | 19.57 | 19.42 | 19.57 | 1,870 | +0.05(+0.25%) |
Nov 13, 2017 | 19.54 | 19.54 | 19.52 | 19.52 | 506 | -0.20(-1.01%) |
Nov 10, 2017 | 19.72 | 19.72 | 19.72 | 19.72 | 14 | +0.30(+1.57%) |
Nov 09, 2017 | 19.56 | 19.56 | 19.42 | 19.42 | 2,421 | -0.20(-1.04%) |
Nov 08, 2017 | 19.59 | 19.62 | 19.59 | 19.62 | 1,060 | -0.01(-0.04%) |
Nov 07, 2017 | 19.58 | 19.63 | 19.58 | 19.63 | 1,155 | +0.05(+0.24%) |
Nov 06, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 332 | +0.00(+0.00%) |
Nov 03, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 988 | +0.00(+0.01%) |
Nov 02, 2017 | 19.58 | 19.58 | 19.58 | 19.58 | 344 | +0.07(+0.34%) |