Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.67 | 19.83 | 19.39 | 19.59 | 1,707,955 | -0.12(-0.60%) |
Jan 30, 2018 | 19.87 | 20.03 | 19.67 | 19.71 | 1,477,261 | -0.32(-1.58%) |
Jan 29, 2018 | 19.87 | 20.34 | 19.83 | 20.03 | 1,979,113 | +0.08(+0.40%) |
Jan 26, 2018 | 19.16 | 20.03 | 19.00 | 19.95 | 1,904,799 | -0.12(-0.59%) |
Jan 25, 2018 | 20.30 | 20.34 | 19.91 | 20.07 | 1,212,206 | -0.20(-0.98%) |
Jan 24, 2018 | 20.62 | 20.70 | 20.27 | 20.27 | 1,164,583 | -0.24(-1.16%) |
Jan 23, 2018 | 20.54 | 20.74 | 20.30 | 20.50 | 822,020 | -0.12(-0.58%) |
Jan 22, 2018 | 20.70 | 20.78 | 20.38 | 20.62 | 565,529 | -0.12(-0.57%) |
Jan 19, 2018 | 20.50 | 20.80 | 20.42 | 20.74 | 1,000,128 | +0.24(+1.16%) |
Jan 18, 2018 | 20.78 | 20.86 | 20.50 | 20.50 | 697,877 | -0.28(-1.33%) |
Jan 17, 2018 | 20.86 | 20.88 | 20.58 | 20.78 | 915,104 | +0.04(+0.19%) |
Jan 16, 2018 | 21.10 | 21.14 | 20.60 | 20.74 | 1,048,811 | -0.28(-1.32%) |
Jan 12, 2018 | 21.02 | 21.02 | 21.02 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 20.82 | 21.10 | 20.78 | 21.02 | 662,941 | +0.20(+0.95%) |
Jan 10, 2018 | 21.04 | 20.82 | 1,291,499 | +0.32(+1.54%) | ||
Jan 09, 2018 | 20.38 | 20.70 | 20.30 | 20.50 | 1,366,132 | +0.24(+1.17%) |
Jan 08, 2018 | 20.15 | 20.30 | 19.99 | 20.27 | 1,080,355 | +0.08(+0.39%) |
Jan 05, 2018 | 20.23 | 20.27 | 20.05 | 20.19 | 1,064,665 | +0.12(+0.59%) |
Jan 04, 2018 | 20.11 | 20.38 | 20.01 | 20.07 | 1,270,350 | +0.04(+0.20%) |
Jan 03, 2018 | 20.11 | 20.30 | 20.01 | 20.03 | 1,178,913 | -0.08(-0.39%) |
Jan 02, 2018 | 20.38 | 20.38 | 20.05 | 20.11 | 1,024,385 | +0.00(+0.00%) |
Dec 29, 2017 | 20.11 | 20.11 | 20.11 | 0 | -0.32(-1.55%) | |
Dec 28, 2017 | 20.34 | 20.42 | 20.23 | 20.42 | 599,938 | +0.12(+0.58%) |
Dec 27, 2017 | 20.38 | 20.54 | 20.25 | 20.30 | 857,986 | -0.04(-0.19%) |
Dec 26, 2017 | 20.58 | 20.70 | 20.29 | 20.34 | 1,064,951 | -0.24(-1.15%) |
Dec 22, 2017 | 20.54 | 20.62 | 20.30 | 20.58 | 1,296,860 | +0.00(+0.00%) |
Dec 21, 2017 | 20.15 | 20.66 | 20.15 | 20.58 | 1,352,748 | +0.51(+2.56%) |
Dec 20, 2017 | 20.38 | 20.38 | 19.95 | 20.07 | 887,443 | -0.16(-0.78%) |
Dec 19, 2017 | 20.34 | 20.34 | 20.13 | 20.23 | 1,151,397 | -0.04(-0.20%) |
Dec 18, 2017 | 20.11 | 20.46 | 19.99 | 20.27 | 1,137,730 | +0.20(+0.99%) |
Dec 15, 2017 | 19.83 | 20.46 | 19.83 | 20.07 | 3,632,919 | +0.32(+1.60%) |
Dec 14, 2017 | 19.95 | 20.19 | 19.71 | 19.75 | 1,219,742 | -0.12(-0.60%) |
Dec 13, 2017 | 20.07 | 20.19 | 19.85 | 19.87 | 1,255,819 | -0.16(-0.79%) |
Dec 12, 2017 | 19.83 | 20.11 | 19.79 | 20.03 | 1,382,845 | +0.28(+1.40%) |
Dec 11, 2017 | 19.87 | 19.89 | 19.67 | 19.75 | 1,528,266 | -0.08(-0.40%) |
Dec 08, 2017 | 19.83 | 20.19 | 19.73 | 19.83 | 1,081,508 | -0.20(-0.99%) |
Dec 07, 2017 | 19.79 | 20.07 | 19.67 | 20.03 | 1,548,863 | +0.24(+1.20%) |
Dec 06, 2017 | 19.87 | 20.15 | 19.79 | 19.79 | 778,565 | -0.20(-0.99%) |
Dec 05, 2017 | 20.42 | 20.48 | 19.91 | 19.99 | 1,351,963 | -0.44(-2.13%) |
Dec 04, 2017 | 20.62 | 20.62 | 20.30 | 20.42 | 1,226,519 | +0.20(+0.98%) |
Dec 01, 2017 | 20.23 | 20.32 | 19.73 | 20.23 | 1,332,908 | +0.04(+0.20%) |
Nov 30, 2017 | 20.66 | 20.70 | 20.19 | 20.19 | 1,146,171 | -0.36(-1.77%) |
Nov 29, 2017 | 20.08 | 20.71 | 19.92 | 20.55 | 2,031,616 | +0.59(+2.96%) |
Nov 28, 2017 | 19.41 | 19.98 | 19.37 | 19.96 | 1,178,067 | +0.63(+3.26%) |
Nov 27, 2017 | 19.25 | 19.49 | 19.25 | 19.33 | 1,107,396 | +0.12(+0.61%) |
Nov 24, 2017 | 19.64 | 19.64 | 19.21 | 19.21 | 295,868 | -0.35(-1.81%) |
Nov 22, 2017 | 19.45 | 19.68 | 19.45 | 19.57 | 648,446 | +0.12(+0.61%) |
Nov 21, 2017 | 19.49 | 19.57 | 19.41 | 19.45 | 1,053,493 | -0.04(-0.20%) |
Nov 20, 2017 | 19.29 | 19.49 | 19.17 | 19.49 | 618,321 | +0.24(+1.23%) |
Nov 17, 2017 | 19.01 | 19.29 | 18.90 | 19.25 | 696,807 | +0.12(+0.62%) |
Nov 16, 2017 | 19.21 | 19.31 | 19.13 | 19.13 | 648,009 | +0.00(+0.00%) |
Nov 15, 2017 | 18.98 | 19.31 | 18.76 | 19.13 | 834,828 | -0.08(-0.41%) |
Nov 14, 2017 | 19.01 | 19.29 | 19.01 | 19.21 | 841,765 | +0.08(+0.41%) |
Nov 13, 2017 | 18.90 | 19.21 | 18.78 | 19.13 | 944,808 | +0.08(+0.41%) |
Nov 10, 2017 | 18.90 | 19.09 | 18.86 | 19.05 | 1,005,381 | +0.16(+0.83%) |
Nov 09, 2017 | 18.94 | 19.11 | 18.72 | 18.90 | 969,179 | -0.20(-1.03%) |
Nov 08, 2017 | 19.05 | 19.13 | 18.86 | 19.09 | 1,712,139 | +0.04(+0.21%) |
Nov 07, 2017 | 19.72 | 19.80 | 19.05 | 19.05 | 1,134,906 | -0.75(-3.78%) |
Nov 06, 2017 | 19.68 | 19.96 | 19.64 | 19.80 | 842,840 | +0.00(+0.00%) |
Nov 03, 2017 | 19.96 | 19.96 | 19.76 | 19.80 | 508,974 | -0.20(-0.98%) |
Nov 02, 2017 | 19.84 | 20.04 | 19.61 | 20.00 | 1,103,059 | +0.20(+0.99%) |