Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.91 | 22.10 | 21.55 | 21.88 | 45,735 | +0.00(+0.00%) |
Jan 30, 2018 | 21.65 | 21.65 | 21.42 | 21.88 | 63,340 | +0.01(+0.04%) |
Jan 29, 2018 | 22.21 | 22.29 | 21.71 | 21.87 | 42,834 | -0.34(-1.53%) |
Jan 26, 2018 | 22.37 | 22.50 | 21.90 | 22.21 | 41,467 | -0.21(-0.95%) |
Jan 25, 2018 | 22.15 | 22.60 | 22.14 | 22.42 | 33,103 | +0.12(+0.53%) |
Jan 24, 2018 | 22.33 | 22.73 | 22.15 | 22.30 | 44,346 | +0.09(+0.42%) |
Jan 23, 2018 | 22.46 | 22.79 | 21.96 | 22.21 | 57,956 | -0.23(-1.02%) |
Jan 22, 2018 | 22.26 | 22.52 | 22.06 | 22.44 | 91,884 | +0.30(+1.35%) |
Jan 19, 2018 | 21.92 | 22.42 | 21.69 | 22.14 | 29,095 | +0.31(+1.40%) |
Jan 18, 2018 | 21.48 | 22.34 | 21.48 | 21.83 | 13,063 | -0.09(-0.43%) |
Jan 17, 2018 | 22.26 | 22.70 | 21.32 | 21.93 | 65,334 | -0.36(-1.60%) |
Jan 16, 2018 | 22.96 | 23.37 | 22.17 | 22.28 | 62,985 | -0.49(-2.17%) |
Jan 12, 2018 | 22.78 | 22.78 | 22.78 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.52 | 23.26 | 21.70 | 22.04 | 50,915 | -0.39(-1.75%) |
Jan 10, 2018 | 22.11 | 23.65 | 21.46 | 22.43 | 75,883 | +0.14(+0.65%) |
Jan 09, 2018 | 22.16 | 22.53 | 21.60 | 22.28 | 25,365 | +0.22(+1.00%) |
Jan 08, 2018 | 21.63 | 22.50 | 21.11 | 22.06 | 37,462 | +0.42(+1.93%) |
Jan 05, 2018 | 22.14 | 22.38 | 21.42 | 21.65 | 14,755 | -0.30(-1.36%) |
Jan 04, 2018 | 21.29 | 22.23 | 21.29 | 21.94 | 43,764 | +0.73(+3.45%) |
Jan 03, 2018 | 22.29 | 23.78 | 21.10 | 21.21 | 57,585 | -1.04(-4.67%) |
Jan 02, 2018 | 21.81 | 22.42 | 21.80 | 22.25 | 23,853 | +0.39(+1.79%) |
Dec 29, 2017 | 21.86 | 21.86 | 21.86 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 21.88 | 22.41 | 21.72 | 22.14 | 12,585 | +0.30(+1.36%) |
Dec 27, 2017 | 22.08 | 22.40 | 21.65 | 21.84 | 41,075 | -0.26(-1.16%) |
Dec 26, 2017 | 21.92 | 22.50 | 21.72 | 22.10 | 36,585 | +0.05(+0.23%) |
Dec 22, 2017 | 21.95 | 22.11 | 21.71 | 22.05 | 19,693 | +0.09(+0.43%) |
Dec 21, 2017 | 21.39 | 22.39 | 21.39 | 21.95 | 48,479 | +0.45(+2.10%) |
Dec 20, 2017 | 22.15 | 22.56 | 21.31 | 21.50 | 44,622 | -0.54(-2.43%) |
Dec 19, 2017 | 22.17 | 22.59 | 21.82 | 22.04 | 37,191 | -0.20(-0.92%) |
Dec 18, 2017 | 22.70 | 22.93 | 21.76 | 22.24 | 57,456 | -0.31(-1.36%) |
Dec 15, 2017 | 21.19 | 22.61 | 20.97 | 22.55 | 580,461 | +1.30(+6.13%) |
Dec 14, 2017 | 22.51 | 22.77 | 21.14 | 21.25 | 176,098 | -1.42(-6.27%) |
Dec 13, 2017 | 22.99 | 23.34 | 21.95 | 22.67 | 137,527 | +0.13(+0.57%) |
Dec 12, 2017 | 22.34 | 23.01 | 21.77 | 22.54 | 92,556 | +0.37(+1.65%) |
Dec 11, 2017 | 22.81 | 22.81 | 21.96 | 22.17 | 74,751 | -0.64(-2.80%) |
Dec 08, 2017 | 22.92 | 23.07 | 22.30 | 22.81 | 43,079 | +0.00(+0.00%) |
Dec 07, 2017 | 23.22 | 23.31 | 22.85 | 63,441 | +0.00(+0.00%) | |
Dec 06, 2017 | 22.87 | 23.91 | 22.68 | 23.03 | 65,078 | -0.07(-0.29%) |
Dec 05, 2017 | 23.04 | 23.48 | 22.21 | 23.10 | 70,221 | +0.03(+0.11%) |
Dec 04, 2017 | 24.31 | 24.60 | 22.97 | 23.07 | 61,383 | -1.01(-4.20%) |
Dec 01, 2017 | 23.76 | 24.42 | 23.45 | 24.09 | 58,532 | -0.23(-0.95%) |
Nov 30, 2017 | 23.42 | 24.92 | 23.02 | 24.32 | 108,048 | +0.78(+3.31%) |
Nov 29, 2017 | 21.96 | 23.57 | 21.55 | 23.54 | 58,197 | +1.82(+8.36%) |
Nov 28, 2017 | 21.67 | 22.38 | 20.83 | 21.72 | 92,627 | -0.13(-0.58%) |
Nov 27, 2017 | 23.62 | 23.96 | 21.60 | 21.85 | 109,818 | -1.81(-7.64%) |
Nov 24, 2017 | 25.47 | 25.97 | 22.98 | 23.66 | 36,949 | -1.89(-7.40%) |
Nov 22, 2017 | 26.58 | 26.73 | 25.09 | 25.55 | 35,897 | -1.04(-3.92%) |
Nov 21, 2017 | 27.12 | 27.88 | 26.34 | 26.59 | 40,642 | -0.46(-1.69%) |
Nov 20, 2017 | 27.02 | 27.53 | 26.97 | 27.05 | 27,640 | +0.04(+0.16%) |
Nov 17, 2017 | 27.56 | 27.86 | 25.74 | 27.01 | 72,443 | -0.72(-2.60%) |
Nov 16, 2017 | 27.95 | 28.20 | 27.56 | 27.73 | 32,852 | -0.13(-0.46%) |
Nov 15, 2017 | 27.31 | 27.86 | 27.19 | 27.86 | 46,114 | +0.39(+1.42%) |
Nov 14, 2017 | 26.95 | 27.70 | 26.92 | 27.47 | 24,505 | +0.42(+1.57%) |
Nov 13, 2017 | 26.31 | 27.53 | 26.18 | 27.04 | 69,645 | +0.92(+3.51%) |
Nov 10, 2017 | 25.59 | 26.35 | 25.54 | 26.13 | 29,775 | +0.25(+0.98%) |
Nov 09, 2017 | 26.58 | 26.58 | 25.45 | 25.87 | 35,775 | -1.14(-4.21%) |
Nov 08, 2017 | 27.06 | 27.17 | 26.78 | 27.01 | 31,205 | -0.21(-0.78%) |
Nov 07, 2017 | 27.80 | 27.80 | 26.41 | 27.22 | 47,165 | -0.58(-2.08%) |
Nov 06, 2017 | 30.45 | 30.45 | 25.90 | 27.80 | 51,084 | -2.95(-9.60%) |
Nov 03, 2017 | 31.63 | 31.66 | 30.40 | 30.75 | 59,336 | -0.84(-2.66%) |
Nov 02, 2017 | 31.89 | 32.45 | 31.26 | 31.59 | 51,440 | -1.15(-3.50%) |