Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.36 | 19.54 | 19.09 | 19.20 | 421,603 | -0.04(-0.20%) |
Jan 30, 2018 | 19.20 | 19.24 | 18.90 | 19.24 | 650,682 | -0.04(-0.20%) |
Jan 29, 2018 | 19.98 | 20.02 | 19.20 | 19.28 | 484,460 | -0.73(-3.67%) |
Jan 26, 2018 | 19.36 | 20.40 | 19.28 | 20.02 | 779,672 | +0.66(+3.39%) |
Jan 25, 2018 | 20.71 | 20.75 | 19.20 | 19.36 | 916,915 | -1.47(-7.05%) |
Jan 24, 2018 | 20.98 | 21.02 | 20.52 | 20.83 | 311,675 | -0.08(-0.37%) |
Jan 23, 2018 | 21.02 | 21.21 | 20.75 | 20.90 | 220,351 | -0.23(-1.10%) |
Jan 22, 2018 | 21.14 | 21.17 | 20.67 | 21.14 | 276,201 | -0.04(-0.18%) |
Jan 19, 2018 | 20.71 | 21.21 | 20.60 | 21.17 | 517,893 | +0.54(+2.62%) |
Jan 18, 2018 | 20.09 | 20.83 | 20.09 | 20.63 | 612,583 | +0.46(+2.30%) |
Jan 17, 2018 | 20.09 | 20.52 | 19.63 | 20.17 | 2,047,958 | -1.58(-7.28%) |
Jan 16, 2018 | 22.33 | 22.41 | 21.68 | 21.75 | 490,288 | -0.39(-1.75%) |
Jan 12, 2018 | 22.14 | 22.14 | 22.14 | 0 | +0.31(+1.42%) | |
Jan 11, 2018 | 21.10 | 21.91 | 20.98 | 21.83 | 309,630 | +0.81(+3.86%) |
Jan 10, 2018 | 21.37 | 21.37 | 20.87 | 21.02 | 229,010 | -0.43(-1.98%) |
Jan 09, 2018 | 21.83 | 21.83 | 21.37 | 21.45 | 320,898 | -0.27(-1.25%) |
Jan 08, 2018 | 21.72 | 22.06 | 21.60 | 21.72 | 280,079 | +0.04(+0.18%) |
Jan 05, 2018 | 21.87 | 22.17 | 21.47 | 21.68 | 246,968 | -0.11(-0.52%) |
Jan 04, 2018 | 22.17 | 22.32 | 21.79 | 21.79 | 255,311 | -0.19(-0.86%) |
Jan 03, 2018 | 21.75 | 22.02 | 21.75 | 21.98 | 447,585 | +0.19(+0.87%) |
Jan 02, 2018 | 21.83 | 21.98 | 21.83 | 21.79 | 299,629 | +0.08(+0.35%) |
Dec 29, 2017 | 21.72 | 21.72 | 21.72 | 0 | -0.30(-1.38%) | |
Dec 28, 2017 | 22.25 | 22.25 | 21.82 | 22.02 | 145,231 | -0.15(-0.68%) |
Dec 27, 2017 | 22.02 | 22.29 | 21.94 | 22.17 | 444,504 | +0.23(+1.04%) |
Dec 26, 2017 | 21.68 | 22.25 | 21.56 | 21.94 | 171,969 | +0.27(+1.23%) |
Dec 22, 2017 | 22.10 | 22.10 | 21.64 | 21.68 | 154,249 | -0.34(-1.55%) |
Dec 21, 2017 | 22.13 | 22.13 | 21.75 | 22.02 | 231,693 | -0.15(-0.68%) |
Dec 20, 2017 | 22.40 | 22.51 | 22.06 | 22.17 | 197,022 | -0.04(-0.17%) |
Dec 19, 2017 | 22.17 | 22.36 | 22.06 | 22.21 | 236,952 | +0.04(+0.17%) |
Dec 18, 2017 | 21.64 | 22.32 | 21.60 | 22.17 | 418,771 | +0.76(+3.55%) |
Dec 15, 2017 | 20.92 | 21.75 | 20.92 | 21.41 | 1,084,615 | +0.53(+2.55%) |
Dec 14, 2017 | 21.56 | 21.66 | 20.84 | 20.88 | 510,349 | -0.72(-3.34%) |
Dec 13, 2017 | 21.60 | 21.75 | 21.41 | 21.60 | 205,780 | +0.00(+0.00%) |
Dec 12, 2017 | 21.72 | 21.79 | 21.49 | 21.60 | 228,169 | -0.04(-0.18%) |
Dec 11, 2017 | 21.98 | 21.98 | 21.47 | 21.64 | 523,001 | -0.27(-1.21%) |
Dec 08, 2017 | 22.06 | 22.32 | 21.91 | 21.91 | 169,985 | +0.00(+0.00%) |
Dec 07, 2017 | 21.94 | 22.21 | 21.68 | 264,703 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.98 | 22.21 | 21.68 | 21.98 | 191,499 | +0.00(+0.00%) |
Dec 05, 2017 | 22.40 | 22.40 | 21.87 | 21.98 | 237,778 | -0.49(-2.20%) |
Dec 04, 2017 | 22.21 | 22.85 | 22.21 | 22.48 | 581,249 | +0.53(+2.42%) |
Dec 01, 2017 | 22.36 | 22.44 | 21.83 | 21.94 | 388,440 | -0.38(-1.70%) |
Nov 30, 2017 | 22.32 | 22.48 | 21.98 | 22.32 | 315,206 | +0.11(+0.51%) |
Nov 29, 2017 | 21.98 | 22.55 | 21.83 | 22.21 | 287,222 | +0.19(+0.86%) |
Nov 28, 2017 | 21.30 | 22.02 | 20.99 | 22.02 | 399,869 | +0.80(+3.76%) |
Nov 27, 2017 | 21.56 | 21.87 | 21.22 | 21.22 | 514,234 | -0.34(-1.58%) |
Nov 24, 2017 | 21.60 | 21.72 | 21.18 | 21.56 | 176,734 | +0.04(+0.18%) |
Nov 22, 2017 | 21.75 | 21.83 | 21.39 | 21.53 | 354,921 | -0.23(-1.05%) |
Nov 21, 2017 | 21.53 | 22.02 | 21.45 | 21.75 | 319,872 | +0.27(+1.24%) |
Nov 20, 2017 | 21.53 | 21.75 | 21.26 | 21.49 | 711,701 | -0.04(-0.18%) |
Nov 17, 2017 | 21.45 | 21.75 | 21.37 | 21.53 | 350,702 | +0.11(+0.53%) |
Nov 16, 2017 | 21.11 | 21.60 | 20.99 | 21.41 | 530,228 | +0.57(+2.73%) |
Nov 15, 2017 | 20.99 | 21.15 | 20.77 | 20.84 | 476,780 | -0.23(-1.08%) |
Nov 14, 2017 | 20.58 | 21.20 | 20.56 | 21.07 | 519,231 | +0.46(+2.21%) |
Nov 13, 2017 | 20.80 | 20.96 | 20.56 | 20.61 | 396,584 | -0.30(-1.45%) |
Nov 10, 2017 | 20.54 | 21.03 | 20.50 | 20.92 | 834,354 | +0.27(+1.29%) |
Nov 09, 2017 | 20.50 | 21.03 | 20.50 | 20.65 | 715,269 | +0.11(+0.55%) |
Nov 08, 2017 | 20.50 | 20.69 | 20.08 | 20.54 | 1,194,246 | -0.04(-0.18%) |
Nov 07, 2017 | 21.37 | 21.49 | 20.50 | 20.58 | 455,167 | -0.72(-3.39%) |
Nov 06, 2017 | 21.75 | 21.83 | 21.22 | 21.30 | 663,002 | -0.57(-2.60%) |
Nov 03, 2017 | 22.06 | 22.17 | 21.75 | 21.87 | 366,035 | -0.19(-0.86%) |
Nov 02, 2017 | 22.13 | 22.44 | 21.72 | 22.06 | 502,110 | -0.23(-1.02%) |