Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.70 | 21.83 | 21.16 | 21.42 | 1,345,950 | -0.10(-0.46%) |
Jan 30, 2018 | 21.50 | 21.51 | 20.70 | 21.52 | 1,297,518 | -0.22(-1.01%) |
Jan 29, 2018 | 22.58 | 22.70 | 21.69 | 21.74 | 1,141,033 | -0.91(-4.02%) |
Jan 26, 2018 | 22.59 | 22.68 | 22.40 | 22.65 | 1,302,644 | +0.22(+0.98%) |
Jan 25, 2018 | 22.59 | 22.77 | 22.17 | 22.43 | 1,035,501 | +0.05(+0.22%) |
Jan 24, 2018 | 23.04 | 23.28 | 22.35 | 22.38 | 1,920,486 | -0.65(-2.82%) |
Jan 23, 2018 | 22.78 | 23.11 | 22.42 | 23.03 | 980,161 | +0.29(+1.28%) |
Jan 22, 2018 | 22.39 | 22.75 | 22.35 | 22.74 | 1,160,959 | +0.43(+1.93%) |
Jan 19, 2018 | 22.67 | 22.76 | 22.26 | 22.31 | 927,990 | -0.29(-1.28%) |
Jan 18, 2018 | 22.66 | 22.88 | 22.48 | 22.60 | 1,067,300 | -0.19(-0.83%) |
Jan 17, 2018 | 22.33 | 22.86 | 22.18 | 22.79 | 1,077,354 | +0.64(+2.89%) |
Jan 16, 2018 | 23.02 | 23.15 | 22.01 | 22.15 | 1,333,368 | -0.64(-2.81%) |
Jan 12, 2018 | 22.79 | 22.79 | 22.79 | 0 | +0.33(+1.47%) | |
Jan 11, 2018 | 22.18 | 22.53 | 22.04 | 22.46 | 869,184 | +0.33(+1.49%) |
Jan 10, 2018 | 22.67 | 22.08 | 22.13 | 826,921 | -0.55(-2.43%) | |
Jan 09, 2018 | 22.67 | 22.90 | 22.55 | 22.68 | 796,561 | +0.01(+0.04%) |
Jan 08, 2018 | 22.79 | 22.86 | 22.43 | 22.67 | 1,251,193 | -0.11(-0.48%) |
Jan 05, 2018 | 22.50 | 22.79 | 22.40 | 22.78 | 1,486,193 | +0.43(+1.92%) |
Jan 04, 2018 | 22.56 | 22.65 | 22.12 | 22.35 | 1,508,418 | -0.06(-0.27%) |
Jan 03, 2018 | 22.00 | 22.46 | 21.96 | 22.41 | 2,011,716 | +0.41(+1.86%) |
Jan 02, 2018 | 22.00 | 22.01 | 21.61 | 22.00 | 2,403,074 | +0.21(+0.96%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.05(-0.23%) | |
Dec 28, 2017 | 21.76 | 21.86 | 21.62 | 21.84 | 967,741 | +0.05(+0.23%) |
Dec 27, 2017 | 21.69 | 21.91 | 21.47 | 21.79 | 1,450,029 | +0.11(+0.51%) |
Dec 26, 2017 | 21.29 | 21.78 | 21.17 | 21.68 | 1,340,422 | +0.42(+1.98%) |
Dec 22, 2017 | 21.00 | 21.29 | 20.76 | 21.26 | 1,395,064 | +0.28(+1.33%) |
Dec 21, 2017 | 20.50 | 21.04 | 20.44 | 20.98 | 1,176,243 | +0.51(+2.49%) |
Dec 20, 2017 | 20.26 | 20.49 | 20.11 | 20.47 | 853,448 | +0.31(+1.54%) |
Dec 19, 2017 | 20.43 | 20.64 | 20.09 | 20.16 | 1,436,565 | -0.28(-1.37%) |
Dec 18, 2017 | 20.23 | 20.60 | 20.08 | 20.44 | 1,827,267 | +0.39(+1.95%) |
Dec 15, 2017 | 19.83 | 20.33 | 19.59 | 20.05 | 2,957,040 | +0.32(+1.62%) |
Dec 14, 2017 | 20.05 | 20.29 | 19.70 | 19.73 | 1,497,383 | -0.31(-1.55%) |
Dec 13, 2017 | 20.20 | 20.57 | 20.04 | 20.04 | 1,228,383 | -0.13(-0.64%) |
Dec 12, 2017 | 20.45 | 20.65 | 20.16 | 20.17 | 911,006 | -0.27(-1.32%) |
Dec 11, 2017 | 20.56 | 20.70 | 20.36 | 20.44 | 749,203 | -0.06(-0.29%) |
Dec 08, 2017 | 20.68 | 20.71 | 20.34 | 20.50 | 939,256 | -0.02(-0.10%) |
Dec 07, 2017 | 20.04 | 20.69 | 20.02 | 20.52 | 1,025,753 | +0.39(+1.94%) |
Dec 06, 2017 | 19.93 | 20.41 | 20.07 | 20.13 | 889,748 | +0.06(+0.30%) |
Dec 05, 2017 | 20.37 | 20.57 | 19.93 | 20.07 | 1,181,297 | -0.26(-1.28%) |
Dec 04, 2017 | 20.24 | 20.86 | 20.24 | 20.33 | 2,159,119 | +0.35(+1.75%) |
Dec 01, 2017 | 20.43 | 20.52 | 19.70 | 19.98 | 1,815,614 | -0.42(-2.06%) |
Nov 30, 2017 | 20.20 | 20.46 | 19.93 | 20.40 | 1,767,517 | +0.34(+1.69%) |
Nov 29, 2017 | 20.26 | 20.41 | 19.89 | 20.06 | 1,238,295 | -0.24(-1.18%) |
Nov 28, 2017 | 19.62 | 20.35 | 19.50 | 20.30 | 2,397,731 | +0.81(+4.16%) |
Nov 27, 2017 | 19.55 | 19.66 | 19.34 | 19.49 | 1,499,488 | -0.01(-0.05%) |
Nov 24, 2017 | 19.58 | 19.60 | 19.30 | 19.50 | 505,850 | -0.02(-0.10%) |
Nov 22, 2017 | 19.52 | 19.78 | 19.43 | 19.52 | 1,097,141 | +0.07(+0.36%) |
Nov 21, 2017 | 19.63 | 19.64 | 19.31 | 19.45 | 1,355,179 | -0.09(-0.46%) |
Nov 20, 2017 | 19.15 | 19.57 | 19.15 | 19.54 | 1,492,305 | +0.40(+2.09%) |
Nov 17, 2017 | 18.60 | 19.37 | 18.55 | 19.14 | 1,820,080 | +0.47(+2.52%) |
Nov 16, 2017 | 18.60 | 18.86 | 18.46 | 18.67 | 1,921,171 | +0.20(+1.08%) |
Nov 15, 2017 | 18.13 | 18.71 | 18.10 | 18.47 | 2,033,525 | +0.20(+1.09%) |
Nov 14, 2017 | 17.86 | 18.43 | 17.72 | 18.27 | 1,112,289 | +0.31(+1.73%) |
Nov 13, 2017 | 18.46 | 18.65 | 17.95 | 17.96 | 1,662,800 | -0.50(-2.71%) |
Nov 10, 2017 | 18.53 | 18.82 | 18.05 | 18.46 | 3,364,266 | +0.10(+0.52%) |
Nov 09, 2017 | 17.08 | 18.41 | 16.52 | 18.36 | 2,705,239 | +0.84(+4.82%) |
Nov 08, 2017 | 17.38 | 17.59 | 17.15 | 17.52 | 732,992 | +0.08(+0.46%) |
Nov 07, 2017 | 17.91 | 18.00 | 17.28 | 17.44 | 673,249 | -0.49(-2.73%) |
Nov 06, 2017 | 17.66 | 18.02 | 17.60 | 17.93 | 675,073 | +0.28(+1.59%) |
Nov 03, 2017 | 17.29 | 17.65 | 17.18 | 17.65 | 1,315,500 | +0.37(+2.14%) |
Nov 02, 2017 | 18.05 | 18.11 | 17.23 | 17.28 | 1,273,926 | -0.74(-4.11%) |