Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.74 | 19.86 | 19.39 | 19.73 | 2,778,419 | +0.13(+0.65%) |
Jan 30, 2018 | 19.76 | 19.88 | 19.54 | 19.61 | 2,097,261 | -0.06(-0.33%) |
Jan 29, 2018 | 20.11 | 20.18 | 19.65 | 19.67 | 2,389,962 | -0.58(-2.89%) |
Jan 26, 2018 | 20.25 | 20.31 | 20.11 | 20.25 | 1,380,266 | +0.16(+0.77%) |
Jan 25, 2018 | 20.52 | 20.56 | 19.98 | 20.10 | 2,807,724 | -0.30(-1.48%) |
Jan 24, 2018 | 20.45 | 20.77 | 20.32 | 20.40 | 3,141,998 | +0.25(+1.22%) |
Jan 23, 2018 | 19.65 | 20.20 | 19.57 | 20.15 | 3,182,578 | +0.32(+1.61%) |
Jan 22, 2018 | 20.13 | 20.14 | 19.75 | 19.83 | 2,049,858 | -0.29(-1.45%) |
Jan 19, 2018 | 20.16 | 20.37 | 20.08 | 20.13 | 2,249,341 | +0.07(+0.36%) |
Jan 18, 2018 | 20.13 | 20.24 | 19.96 | 20.05 | 1,749,189 | -0.04(-0.18%) |
Jan 17, 2018 | 20.22 | 20.40 | 20.04 | 20.09 | 2,005,753 | -0.23(-1.12%) |
Jan 16, 2018 | 20.11 | 20.46 | 19.86 | 20.32 | 3,608,718 | +0.30(+1.51%) |
Jan 12, 2018 | 20.02 | 20.02 | 20.02 | 0 | +0.70(+3.64%) | |
Jan 11, 2018 | 19.29 | 19.38 | 19.22 | 19.31 | 1,758,055 | +0.08(+0.43%) |
Jan 10, 2018 | 19.44 | 19.19 | 19.23 | 2,742,136 | -0.01(-0.05%) | |
Jan 09, 2018 | 19.50 | 19.51 | 19.08 | 19.24 | 3,701,214 | -0.53(-2.68%) |
Jan 08, 2018 | 19.95 | 20.06 | 19.60 | 19.77 | 3,345,581 | -0.29(-1.46%) |
Jan 05, 2018 | 20.31 | 20.47 | 19.94 | 20.06 | 2,408,195 | -0.28(-1.39%) |
Jan 04, 2018 | 20.26 | 20.39 | 20.10 | 20.35 | 2,220,277 | +0.10(+0.50%) |
Jan 03, 2018 | 20.39 | 20.44 | 19.96 | 20.25 | 3,172,079 | -0.14(-0.67%) |
Jan 02, 2018 | 20.32 | 20.57 | 20.23 | 20.38 | 2,098,945 | +0.16(+0.77%) |
Dec 29, 2017 | 20.23 | 20.23 | 20.23 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 20.29 | 20.37 | 19.95 | 20.23 | 1,711,416 | -0.01(-0.04%) |
Dec 27, 2017 | 20.30 | 20.35 | 20.15 | 20.24 | 1,563,517 | -0.04(-0.18%) |
Dec 26, 2017 | 20.17 | 20.38 | 20.09 | 20.27 | 1,374,030 | +0.14(+0.68%) |
Dec 22, 2017 | 20.08 | 20.19 | 20.01 | 20.14 | 1,255,007 | +0.02(+0.09%) |
Dec 21, 2017 | 20.20 | 20.27 | 19.99 | 20.12 | 1,437,497 | -0.07(-0.36%) |
Dec 20, 2017 | 20.05 | 20.30 | 19.94 | 20.19 | 1,889,727 | +0.26(+1.28%) |
Dec 19, 2017 | 19.82 | 20.06 | 19.68 | 19.94 | 1,630,578 | +0.05(+0.23%) |
Dec 18, 2017 | 19.83 | 20.00 | 19.77 | 19.89 | 1,748,332 | +0.19(+0.97%) |
Dec 15, 2017 | 19.74 | 19.95 | 19.64 | 19.70 | 5,010,325 | +0.05(+0.28%) |
Dec 14, 2017 | 19.70 | 19.78 | 19.37 | 19.64 | 2,146,176 | -0.11(-0.56%) |
Dec 13, 2017 | 19.08 | 19.83 | 19.03 | 19.75 | 3,217,490 | +0.67(+3.50%) |
Dec 12, 2017 | 19.46 | 19.46 | 18.93 | 19.09 | 1,955,082 | -0.34(-1.74%) |
Dec 11, 2017 | 19.10 | 19.80 | 19.10 | 19.42 | 2,776,899 | +0.24(+1.24%) |
Dec 08, 2017 | 19.17 | 19.41 | 18.97 | 19.19 | 1,800,409 | +0.08(+0.43%) |
Dec 07, 2017 | 18.88 | 19.44 | 18.83 | 19.10 | 3,900,917 | +0.02(+0.10%) |
Dec 06, 2017 | 19.05 | 19.25 | 18.91 | 19.09 | 2,960,628 | -0.06(-0.33%) |
Dec 05, 2017 | 18.99 | 19.24 | 18.87 | 19.15 | 2,480,597 | -0.01(-0.05%) |
Dec 04, 2017 | 18.98 | 19.22 | 18.81 | 19.16 | 2,597,563 | -0.02(-0.09%) |
Dec 01, 2017 | 18.97 | 19.19 | 18.85 | 19.18 | 2,854,083 | +0.09(+0.48%) |
Nov 30, 2017 | 18.69 | 19.19 | 18.69 | 19.09 | 2,915,773 | +0.21(+1.11%) |
Nov 29, 2017 | 19.07 | 19.11 | 18.71 | 18.87 | 2,349,320 | -0.36(-1.85%) |
Nov 28, 2017 | 19.39 | 19.49 | 19.19 | 19.23 | 2,089,243 | -0.13(-0.66%) |
Nov 27, 2017 | 19.60 | 19.66 | 19.19 | 19.36 | 1,999,327 | -0.05(-0.28%) |
Nov 24, 2017 | 19.56 | 19.72 | 19.39 | 19.41 | 1,340,023 | -0.01(-0.05%) |
Nov 22, 2017 | 19.20 | 19.46 | 19.15 | 19.42 | 2,515,351 | +0.36(+1.91%) |
Nov 21, 2017 | 18.70 | 19.17 | 18.63 | 19.06 | 2,548,014 | +0.43(+2.30%) |
Nov 20, 2017 | 18.97 | 19.02 | 18.59 | 18.63 | 2,068,909 | -0.41(-2.15%) |
Nov 17, 2017 | 18.80 | 19.26 | 18.75 | 19.04 | 4,480,535 | +0.33(+1.75%) |
Nov 16, 2017 | 18.74 | 18.77 | 18.62 | 18.71 | 1,793,683 | -0.03(-0.15%) |
Nov 15, 2017 | 18.79 | 18.79 | 18.54 | 18.74 | 2,499,524 | +0.07(+0.39%) |
Nov 14, 2017 | 18.28 | 18.80 | 18.22 | 18.67 | 3,554,575 | +0.27(+1.48%) |
Nov 13, 2017 | 18.39 | 18.59 | 18.31 | 18.39 | 3,067,898 | +0.06(+0.35%) |
Nov 10, 2017 | 18.89 | 19.22 | 18.09 | 18.33 | 4,387,123 | -0.70(-3.68%) |
Nov 09, 2017 | 19.20 | 19.25 | 18.91 | 19.03 | 2,700,830 | -0.23(-1.18%) |
Nov 08, 2017 | 19.42 | 19.54 | 19.19 | 19.26 | 2,019,989 | +0.00(+0.00%) |
Nov 07, 2017 | 19.01 | 19.31 | 18.91 | 19.26 | 2,414,171 | +0.14(+0.71%) |
Nov 06, 2017 | 18.77 | 19.20 | 18.65 | 19.12 | 2,518,753 | +0.49(+2.64%) |
Nov 03, 2017 | 18.86 | 18.90 | 18.33 | 18.63 | 2,239,737 | -0.19(-1.02%) |
Nov 02, 2017 | 19.00 | 19.10 | 18.78 | 18.82 | 2,085,641 | -0.05(-0.24%) |