Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.53 | 19.58 | 19.05 | 19.29 | 8,509,184 | -0.11(-0.57%) |
Jan 30, 2018 | 19.11 | 19.16 | 19.03 | 19.40 | 6,602,613 | +0.18(+0.95%) |
Jan 29, 2018 | 19.91 | 19.91 | 19.17 | 19.22 | 11,865,963 | -0.75(-3.76%) |
Jan 26, 2018 | 20.21 | 20.22 | 19.86 | 19.97 | 6,322,738 | -0.20(-1.00%) |
Jan 25, 2018 | 20.32 | 20.35 | 20.24 | 20.17 | 8,656,853 | -0.16(-0.81%) |
Jan 24, 2018 | 20.57 | 20.59 | 20.33 | 20.33 | 3,394,040 | -0.20(-0.98%) |
Jan 23, 2018 | 20.44 | 20.63 | 20.43 | 20.54 | 3,132,039 | +0.09(+0.45%) |
Jan 22, 2018 | 20.55 | 20.57 | 20.41 | 20.44 | 4,066,922 | -0.04(-0.18%) |
Jan 19, 2018 | 20.26 | 20.49 | 20.19 | 20.48 | 4,045,684 | +0.20(+0.99%) |
Jan 18, 2018 | 20.48 | 20.51 | 20.24 | 20.28 | 4,478,577 | -0.24(-1.16%) |
Jan 17, 2018 | 20.46 | 20.61 | 20.44 | 20.52 | 3,983,451 | +0.05(+0.27%) |
Jan 16, 2018 | 20.70 | 20.79 | 20.43 | 20.46 | 5,739,472 | -0.22(-1.06%) |
Jan 12, 2018 | 20.68 | 20.68 | 20.68 | 0 | -0.26(-1.22%) | |
Jan 11, 2018 | 20.85 | 20.94 | 20.63 | 20.94 | 4,005,064 | +0.13(+0.62%) |
Jan 10, 2018 | 20.81 | 7,040,012 | -0.26(-1.22%) | |||
Jan 09, 2018 | 21.25 | 21.30 | 21.05 | 21.07 | 3,066,510 | -0.18(-0.86%) |
Jan 08, 2018 | 21.18 | 21.34 | 21.12 | 21.25 | 3,692,686 | +0.07(+0.35%) |
Jan 05, 2018 | 21.03 | 21.21 | 20.94 | 21.18 | 3,519,377 | +0.20(+0.96%) |
Jan 04, 2018 | 20.99 | 21.12 | 20.92 | 20.97 | 4,509,083 | -0.02(-0.09%) |
Jan 03, 2018 | 21.40 | 21.54 | 20.92 | 20.99 | 5,668,449 | -0.37(-1.71%) |
Jan 02, 2018 | 21.76 | 21.82 | 21.19 | 21.36 | 7,570,116 | -0.40(-1.85%) |
Dec 29, 2017 | 21.76 | 21.76 | 21.76 | 0 | -0.24(-1.08%) | |
Dec 28, 2017 | 21.61 | 22.00 | 21.54 | 22.00 | 4,639,116 | +0.40(+1.86%) |
Dec 27, 2017 | 21.58 | 21.65 | 21.49 | 21.60 | 3,451,747 | +0.04(+0.17%) |
Dec 26, 2017 | 21.53 | 21.61 | 21.47 | 21.56 | 2,108,278 | +0.05(+0.25%) |
Dec 22, 2017 | 21.54 | 21.54 | 21.42 | 21.51 | 2,500,222 | +0.00(+0.00%) |
Dec 21, 2017 | 21.36 | 21.60 | 21.29 | 21.51 | 3,891,757 | +0.21(+1.01%) |
Dec 20, 2017 | 21.26 | 21.42 | 21.15 | 21.29 | 4,381,379 | +0.14(+0.68%) |
Dec 19, 2017 | 21.76 | 21.81 | 21.15 | 21.15 | 7,029,220 | -0.59(-2.71%) |
Dec 18, 2017 | 21.88 | 22.08 | 21.70 | 21.74 | 3,965,969 | -0.11(-0.49%) |
Dec 15, 2017 | 21.78 | 21.86 | 21.70 | 21.85 | 8,313,096 | +0.14(+0.66%) |
Dec 14, 2017 | 21.65 | 21.78 | 21.61 | 21.70 | 3,276,597 | +0.07(+0.33%) |
Dec 13, 2017 | 21.47 | 21.79 | 21.44 | 21.63 | 4,959,267 | +0.11(+0.50%) |
Dec 12, 2017 | 21.36 | 21.53 | 21.33 | 21.53 | 3,172,506 | +0.12(+0.58%) |
Dec 11, 2017 | 21.36 | 21.40 | 21.27 | 21.40 | 3,681,690 | +0.14(+0.67%) |
Dec 08, 2017 | 21.20 | 21.44 | 21.13 | 21.26 | 4,078,938 | -0.14(-0.67%) |
Dec 07, 2017 | 21.29 | 21.42 | 21.22 | 21.40 | 4,583,613 | +0.07(+0.33%) |
Dec 06, 2017 | 21.35 | 21.39 | 21.19 | 21.33 | 4,273,509 | -0.04(-0.17%) |
Dec 05, 2017 | 21.38 | 21.44 | 21.22 | 21.36 | 4,618,153 | -0.04(-0.17%) |
Dec 04, 2017 | 21.15 | 21.42 | 21.06 | 21.40 | 6,762,417 | +0.34(+1.61%) |
Dec 01, 2017 | 20.90 | 21.06 | 20.73 | 21.06 | 5,570,014 | +0.23(+1.11%) |
Nov 30, 2017 | 20.99 | 21.10 | 20.63 | 20.83 | 7,458,841 | -0.18(-0.85%) |
Nov 29, 2017 | 21.15 | 20.90 | 21.01 | 3,204,544 | -0.05(-0.25%) | |
Nov 28, 2017 | 20.95 | 21.10 | 20.88 | 21.06 | 2,855,623 | +0.07(+0.34%) |
Nov 27, 2017 | 21.04 | 21.11 | 20.90 | 20.99 | 3,054,868 | -0.05(-0.25%) |
Nov 24, 2017 | 21.24 | 21.28 | 20.99 | 21.04 | 1,995,849 | -0.16(-0.76%) |
Nov 22, 2017 | 21.06 | 21.24 | 21.01 | 21.20 | 3,300,106 | +0.11(+0.51%) |
Nov 21, 2017 | 20.99 | 21.15 | 20.88 | 21.10 | 4,614,897 | +0.16(+0.77%) |
Nov 20, 2017 | 20.53 | 20.97 | 20.51 | 20.94 | 5,386,275 | +0.43(+2.09%) |
Nov 17, 2017 | 20.47 | 20.56 | 20.37 | 20.51 | 6,193,775 | +0.04(+0.17%) |
Nov 16, 2017 | 20.35 | 20.49 | 20.28 | 20.47 | 4,521,290 | +0.16(+0.79%) |
Nov 15, 2017 | 20.49 | 20.56 | 20.28 | 20.31 | 4,652,606 | -0.20(-0.96%) |
Nov 14, 2017 | 20.35 | 20.54 | 20.29 | 20.51 | 4,813,649 | +0.20(+0.97%) |
Nov 13, 2017 | 20.01 | 20.38 | 19.99 | 20.31 | 5,064,113 | +0.25(+1.25%) |
Nov 10, 2017 | 20.08 | 20.24 | 19.97 | 20.06 | 5,337,690 | +0.00(+0.00%) |
Nov 09, 2017 | 20.19 | 20.34 | 20.03 | 20.06 | 4,528,297 | -0.14(-0.71%) |
Nov 08, 2017 | 20.10 | 20.31 | 20.08 | 20.20 | 4,440,953 | +0.14(+0.71%) |
Nov 07, 2017 | 19.78 | 20.13 | 19.58 | 20.06 | 7,956,040 | +0.36(+1.81%) |
Nov 06, 2017 | 19.99 | 20.01 | 19.65 | 19.70 | 7,678,698 | -0.34(-1.69%) |
Nov 03, 2017 | 20.12 | 20.20 | 20.01 | 20.04 | 4,724,572 | -0.11(-0.53%) |
Nov 02, 2017 | 20.60 | 20.69 | 20.08 | 20.15 | 6,959,446 | -0.41(-2.00%) |