Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.82 | 21.85 | 21.82 | 21.85 | 2,625 | +0.10(+0.47%) |
Jan 30, 2018 | 21.74 | 21.90 | 21.74 | 3,866 | -0.15(-0.69%) | |
Jan 29, 2018 | 22.02 | 22.02 | 21.86 | 21.90 | 6,363 | -0.64(-2.85%) |
Jan 26, 2018 | 22.50 | 22.54 | 22.50 | 22.54 | 851 | +0.18(+0.79%) |
Jan 25, 2018 | 22.41 | 22.41 | 22.30 | 22.36 | 781 | -0.16(-0.70%) |
Jan 24, 2018 | 22.46 | 22.52 | 22.46 | 22.52 | 431 | +0.07(+0.29%) |
Jan 23, 2018 | 22.41 | 22.45 | 22.39 | 22.45 | 5,676 | +0.17(+0.75%) |
Jan 22, 2018 | 22.22 | 22.29 | 22.22 | 22.29 | 2,680 | +0.23(+1.06%) |
Jan 19, 2018 | 21.91 | 22.05 | 21.91 | 22.05 | 2,941 | +0.28(+1.31%) |
Jan 18, 2018 | 21.87 | 21.88 | 21.70 | 21.77 | 23,070 | -0.00(-0.02%) |
Jan 17, 2018 | 21.77 | 21.77 | 21.77 | 21.77 | 235 | -0.06(-0.26%) |
Jan 16, 2018 | 21.83 | 21.83 | 21.83 | 21.83 | 217 | +0.16(+0.73%) |
Jan 12, 2018 | 21.67 | 21.67 | 21.67 | 0 | +0.21(+0.96%) | |
Jan 09, 2018 | 21.46 | 21.46 | 21.46 | 0 | +0.10(+0.48%) | |
Jan 08, 2018 | 21.36 | 21.36 | 21.36 | 21.36 | 137 | +0.10(+0.48%) |
Jan 05, 2018 | 21.22 | 21.26 | 21.22 | 21.26 | 2,166 | +0.08(+0.37%) |
Jan 04, 2018 | 21.15 | 21.18 | 21.14 | 21.18 | 983 | +0.57(+2.74%) |
Dec 29, 2017 | 20.61 | 20.61 | 20.61 | 49 | +0.07(+0.36%) | |
Dec 28, 2017 | 20.54 | 20.54 | 20.54 | 20.54 | 162 | +0.15(+0.73%) |
Dec 27, 2017 | 20.39 | 20.39 | 20.39 | 20.39 | 169 | -0.31(-1.48%) |
Dec 26, 2017 | 20.75 | 20.75 | 20.70 | 20.70 | 3,218 | -0.13(-0.61%) |
Dec 22, 2017 | 20.87 | 20.87 | 20.73 | 20.83 | 6,712 | +0.32(+1.57%) |
Dec 20, 2017 | 20.50 | 20.50 | 20.50 | 5 | +0.00(+0.01%) | |
Dec 19, 2017 | 20.53 | 20.53 | 20.48 | 20.50 | 892 | +0.01(+0.07%) |
Dec 18, 2017 | 20.55 | 20.55 | 20.42 | 20.49 | 1,858 | -0.11(-0.51%) |
Dec 15, 2017 | 20.47 | 20.61 | 20.47 | 20.59 | 440 | -0.09(-0.44%) |
Dec 14, 2017 | 20.73 | 20.73 | 20.69 | 20.69 | 549 | -0.14(-0.66%) |
Dec 13, 2017 | 20.80 | 20.82 | 20.80 | 20.82 | 773 | +0.23(+1.11%) |
Dec 12, 2017 | 20.59 | 20.59 | 20.59 | 20.59 | 573 | +0.10(+0.49%) |
Dec 08, 2017 | 20.49 | 20.49 | 20.49 | 148 | +0.22(+1.08%) | |
Dec 07, 2017 | 20.28 | 20.28 | 20.28 | 20.28 | 298 | -0.20(-0.98%) |
Dec 06, 2017 | 20.51 | 20.51 | 20.48 | 20.48 | 779 | -0.18(-0.89%) |
Dec 05, 2017 | 20.66 | 20.66 | 20.66 | 20.66 | 187 | +0.16(+0.76%) |
Dec 04, 2017 | 20.50 | 20.50 | 20.50 | 20.50 | 109 | +0.15(+0.72%) |
Dec 01, 2017 | 20.36 | 20.36 | 20.36 | 20.36 | 1,097 | -0.15(-0.72%) |
Nov 30, 2017 | 20.63 | 20.63 | 20.50 | 20.51 | 1,282 | -0.16(-0.78%) |
Nov 29, 2017 | 20.82 | 20.82 | 20.67 | 20.67 | 384 | -0.17(-0.83%) |
Nov 28, 2017 | 20.82 | 20.84 | 20.80 | 20.84 | 2,357 | +0.05(+0.25%) |
Nov 27, 2017 | 20.84 | 20.84 | 20.79 | 20.79 | 8,574 | -0.32(-1.52%) |
Nov 24, 2017 | 21.17 | 21.17 | 21.06 | 21.11 | 1,711 | -0.68(-3.12%) |
Nov 22, 2017 | 21.79 | 21.79 | 21.79 | 21.79 | 289 | -0.08(-0.37%) |
Nov 21, 2017 | 21.70 | 21.87 | 21.70 | 21.87 | 9,430 | +0.54(+2.52%) |
Nov 20, 2017 | 21.25 | 21.35 | 21.21 | 21.33 | 11,142 | +0.13(+0.60%) |
Nov 17, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 219 | +0.17(+0.82%) |
Nov 16, 2017 | 21.03 | 21.03 | 21.03 | 21.03 | 152 | +0.20(+0.94%) |
Nov 15, 2017 | 20.84 | 20.84 | 20.84 | 20.84 | 219 | -0.18(-0.85%) |
Nov 14, 2017 | 21.14 | 21.14 | 21.01 | 21.01 | 497 | -0.24(-1.12%) |
Nov 13, 2017 | 21.26 | 21.31 | 21.25 | 21.25 | 586 | +0.08(+0.39%) |
Nov 10, 2017 | 21.16 | 21.18 | 21.16 | 21.17 | 6,235 | +0.39(+1.90%) |
Nov 08, 2017 | 20.77 | 20.77 | 20.77 | 10 | -0.15(-0.71%) | |
Nov 07, 2017 | 20.91 | 20.92 | 20.91 | 20.92 | 1,338 | +0.16(+0.79%) |
Nov 06, 2017 | 20.75 | 20.76 | 20.75 | 20.76 | 1,367 | +0.26(+1.24%) |
Nov 02, 2017 | 20.50 | 20.50 | 20.50 | 13 | -0.11(-0.55%) |