Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.34 | 21.43 | 21.27 | 21.31 | 1,895,332 | -0.08(-0.35%) |
Jan 30, 2018 | 21.36 | 21.44 | 21.34 | 21.39 | 1,866,618 | -0.29(-1.36%) |
Jan 29, 2018 | 21.68 | 21.75 | 21.67 | 21.68 | 1,313,183 | -0.14(-0.66%) |
Jan 26, 2018 | 21.79 | 21.84 | 21.69 | 21.83 | 2,161,091 | +0.06(+0.26%) |
Jan 25, 2018 | 21.81 | 21.81 | 21.64 | 21.77 | 2,581,162 | -0.09(-0.40%) |
Jan 24, 2018 | 21.95 | 21.95 | 21.73 | 21.86 | 2,237,757 | -0.23(-1.02%) |
Jan 23, 2018 | 22.08 | 22.13 | 22.03 | 22.08 | 1,326,340 | +0.01(+0.06%) |
Jan 22, 2018 | 21.91 | 22.07 | 21.91 | 22.07 | 678,962 | +0.13(+0.60%) |
Jan 19, 2018 | 21.96 | 21.96 | 21.85 | 21.94 | 1,175,027 | +0.08(+0.37%) |
Jan 18, 2018 | 21.81 | 21.88 | 21.74 | 21.86 | 2,303,182 | -0.19(-0.88%) |
Jan 17, 2018 | 21.90 | 22.12 | 21.87 | 22.05 | 2,841,284 | +0.33(+1.53%) |
Jan 16, 2018 | 21.93 | 21.97 | 21.68 | 21.72 | 1,598,312 | -0.14(-0.63%) |
Jan 12, 2018 | 21.86 | 21.86 | 21.86 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.73 | 21.81 | 21.69 | 21.81 | 827,779 | +0.11(+0.49%) |
Jan 10, 2018 | 21.70 | 21.74 | 21.66 | 21.70 | 2,333,126 | -0.08(-0.37%) |
Jan 09, 2018 | 21.76 | 21.81 | 21.71 | 21.78 | 1,079,938 | -0.08(-0.37%) |
Jan 08, 2018 | 21.78 | 21.88 | 21.78 | 21.86 | 871,622 | +0.13(+0.61%) |
Jan 05, 2018 | 21.71 | 21.76 | 21.67 | 21.73 | 866,828 | +0.12(+0.55%) |
Jan 04, 2018 | 21.55 | 21.65 | 21.54 | 21.61 | 2,470,646 | +0.31(+1.44%) |
Jan 03, 2018 | 21.04 | 21.32 | 21.04 | 21.31 | 1,258,212 | +0.34(+1.65%) |
Jan 02, 2018 | 20.85 | 20.98 | 20.84 | 20.96 | 1,497,425 | +0.05(+0.24%) |
Dec 29, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.03(+0.15%) | |
Dec 28, 2017 | 20.91 | 20.93 | 20.88 | 20.88 | 617,519 | -0.11(-0.54%) |
Dec 27, 2017 | 21.02 | 21.05 | 20.97 | 20.99 | 1,034,765 | -0.01(-0.03%) |
Dec 26, 2017 | 21.00 | 21.00 | 20.98 | 21.00 | 776,762 | -0.03(-0.15%) |
Dec 22, 2017 | 21.02 | 21.03 | 20.96 | 21.03 | 892,740 | +0.09(+0.42%) |
Dec 21, 2017 | 20.98 | 21.05 | 20.94 | 20.94 | 1,030,932 | -0.01(-0.03%) |
Dec 20, 2017 | 20.97 | 20.99 | 20.89 | 20.95 | 1,131,389 | +0.12(+0.60%) |
Dec 19, 2017 | 20.89 | 20.91 | 20.82 | 20.82 | 1,969,641 | -0.14(-0.68%) |
Dec 18, 2017 | 20.90 | 20.97 | 20.90 | 20.97 | 1,178,649 | +0.25(+1.20%) |
Dec 15, 2017 | 20.66 | 20.76 | 20.64 | 20.72 | 1,693,983 | +0.07(+0.33%) |
Dec 14, 2017 | 20.75 | 20.78 | 20.62 | 20.65 | 1,250,196 | -0.15(-0.72%) |
Dec 13, 2017 | 20.82 | 20.91 | 20.79 | 20.80 | 1,477,015 | -0.11(-0.51%) |
Dec 12, 2017 | 20.86 | 20.97 | 20.86 | 20.91 | 1,260,912 | +0.04(+0.21%) |
Dec 11, 2017 | 20.78 | 20.86 | 20.78 | 20.86 | 738,563 | +0.08(+0.39%) |
Dec 08, 2017 | 20.72 | 20.78 | 20.69 | 20.78 | 932,655 | +0.17(+0.82%) |
Dec 07, 2017 | 20.48 | 20.64 | 20.47 | 20.61 | 1,148,971 | +0.30(+1.47%) |
Dec 06, 2017 | 20.29 | 20.41 | 20.28 | 20.31 | 1,322,025 | -0.14(-0.70%) |
Dec 05, 2017 | 20.46 | 20.61 | 20.45 | 20.46 | 15,445,307 | +0.06(+0.31%) |
Dec 04, 2017 | 20.61 | 20.61 | 20.39 | 20.39 | 2,300,131 | -0.14(-0.67%) |
Dec 01, 2017 | 20.68 | 20.69 | 20.30 | 20.53 | 4,011,895 | -0.20(-0.96%) |
Nov 30, 2017 | 20.70 | 20.80 | 20.62 | 20.73 | 3,126,810 | +0.16(+0.79%) |
Nov 29, 2017 | 20.64 | 20.68 | 20.49 | 20.57 | 2,438,947 | +0.04(+0.18%) |
Nov 28, 2017 | 20.46 | 20.54 | 20.41 | 20.53 | 1,958,652 | +0.14(+0.67%) |
Nov 27, 2017 | 20.41 | 20.47 | 20.37 | 20.39 | 1,684,040 | -0.17(-0.85%) |
Nov 24, 2017 | 20.54 | 20.57 | 20.53 | 20.57 | 605,565 | +0.24(+1.17%) |
Nov 22, 2017 | 20.46 | 20.47 | 20.28 | 20.33 | 2,105,066 | -0.21(-1.03%) |
Nov 21, 2017 | 20.47 | 20.56 | 20.47 | 20.54 | 1,514,013 | +0.16(+0.76%) |
Nov 20, 2017 | 20.33 | 20.42 | 20.29 | 20.39 | 1,757,645 | +0.20(+0.99%) |
Nov 17, 2017 | 20.29 | 20.31 | 20.18 | 20.19 | 1,587,912 | -0.28(-1.37%) |
Nov 16, 2017 | 20.37 | 20.51 | 20.32 | 20.47 | 2,304,527 | +0.34(+1.70%) |
Nov 15, 2017 | 19.93 | 20.18 | 19.90 | 20.13 | 3,265,936 | -0.24(-1.19%) |
Nov 14, 2017 | 20.39 | 20.47 | 20.33 | 20.37 | 2,605,774 | -0.14(-0.67%) |
Nov 13, 2017 | 20.32 | 20.52 | 20.29 | 20.51 | 3,540,824 | -0.07(-0.33%) |
Nov 10, 2017 | 20.55 | 20.62 | 20.51 | 20.57 | 1,850,846 | -0.12(-0.60%) |
Nov 09, 2017 | 20.66 | 20.72 | 20.46 | 20.70 | 4,546,174 | -0.26(-1.25%) |
Nov 08, 2017 | 20.94 | 21.00 | 20.90 | 20.96 | 3,024,279 | +0.11(+0.51%) |
Nov 07, 2017 | 20.85 | 20.88 | 20.78 | 20.86 | 1,709,114 | +0.19(+0.94%) |
Nov 06, 2017 | 20.65 | 20.68 | 20.59 | 20.66 | 1,723,995 | -0.06(-0.30%) |
Nov 03, 2017 | 20.66 | 20.74 | 20.62 | 20.72 | 1,138,198 | +0.07(+0.33%) |
Nov 02, 2017 | 20.59 | 20.67 | 20.47 | 20.66 | 3,535,082 | +0.01(+0.03%) |