Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.40 | 22.47 | 22.25 | 22.33 | 27,018 | +0.06(+0.25%) |
Jan 30, 2018 | 22.25 | 22.29 | 22.18 | 22.27 | 16,971 | -0.26(-1.16%) |
Jan 29, 2018 | 22.64 | 22.68 | 22.54 | 22.54 | 27,877 | -0.32(-1.38%) |
Jan 26, 2018 | 22.71 | 22.85 | 22.65 | 22.85 | 99,607 | +0.27(+1.19%) |
Jan 25, 2018 | 22.61 | 22.69 | 22.50 | 22.58 | 45,829 | +0.00(+0.00%) |
Jan 24, 2018 | 22.54 | 22.64 | 22.43 | 22.58 | 21,519 | +0.06(+0.27%) |
Jan 23, 2018 | 22.30 | 22.52 | 22.30 | 22.52 | 33,147 | +0.16(+0.70%) |
Jan 22, 2018 | 22.32 | 22.36 | 22.22 | 22.36 | 39,591 | +0.10(+0.43%) |
Jan 19, 2018 | 22.25 | 22.27 | 22.14 | 22.27 | 26,907 | +0.10(+0.47%) |
Jan 18, 2018 | 22.07 | 22.19 | 22.04 | 22.17 | 13,735 | +0.10(+0.47%) |
Jan 17, 2018 | 21.98 | 22.18 | 21.98 | 22.06 | 44,843 | +0.16(+0.75%) |
Jan 16, 2018 | 22.03 | 22.10 | 21.85 | 21.90 | 67,278 | -0.03(-0.16%) |
Jan 12, 2018 | 21.93 | 21.93 | 21.93 | 0 | +0.16(+0.72%) | |
Jan 11, 2018 | 21.57 | 21.78 | 21.57 | 21.77 | 56,173 | +0.13(+0.60%) |
Jan 10, 2018 | 21.64 | 21.71 | 21.57 | 21.64 | 35,661 | -0.18(-0.84%) |
Jan 09, 2018 | 21.67 | 21.84 | 21.64 | 21.83 | 23,167 | +0.03(+0.12%) |
Jan 08, 2018 | 21.72 | 21.82 | 21.65 | 21.80 | 247,474 | +0.04(+0.20%) |
Jan 05, 2018 | 21.60 | 21.76 | 21.60 | 21.76 | 19,839 | +0.22(+1.01%) |
Jan 04, 2018 | 21.53 | 21.59 | 21.45 | 21.54 | 543,202 | +0.05(+0.24%) |
Jan 03, 2018 | 21.39 | 21.49 | 21.33 | 21.49 | 30,785 | +0.18(+0.86%) |
Jan 02, 2018 | 21.31 | 21.13 | 21.31 | 30,775 | +0.39(+1.87%) | |
Dec 29, 2017 | 20.91 | 20.91 | 20.91 | 0 | +0.05(+0.25%) | |
Dec 28, 2017 | 20.86 | 20.86 | 20.79 | 20.86 | 32,292 | +0.16(+0.80%) |
Dec 27, 2017 | 20.60 | 20.74 | 20.60 | 20.70 | 69,950 | +0.06(+0.29%) |
Dec 26, 2017 | 20.65 | 20.65 | 20.59 | 20.64 | 8,728 | -0.04(-0.21%) |
Dec 22, 2017 | 20.67 | 20.70 | 20.63 | 20.68 | 27,615 | +0.09(+0.42%) |
Dec 21, 2017 | 20.57 | 20.64 | 20.54 | 20.59 | 24,208 | +0.11(+0.55%) |
Dec 20, 2017 | 20.52 | 20.78 | 20.40 | 20.48 | 750,307 | +0.09(+0.43%) |
Dec 19, 2017 | 20.50 | 20.50 | 20.39 | 20.39 | 43,791 | -0.11(-0.54%) |
Dec 18, 2017 | 20.40 | 20.54 | 20.40 | 20.51 | 16,212 | +0.21(+1.01%) |
Dec 15, 2017 | 20.38 | 20.38 | 20.29 | 20.30 | 14,340 | -0.09(-0.42%) |
Dec 14, 2017 | 20.44 | 20.46 | 20.36 | 20.39 | 22,740 | -0.06(-0.29%) |
Dec 13, 2017 | 20.31 | 20.50 | 20.31 | 20.45 | 6,922 | +0.13(+0.63%) |
Dec 12, 2017 | 20.27 | 20.37 | 20.21 | 20.32 | 20,989 | -0.09(-0.42%) |
Dec 11, 2017 | 20.30 | 20.44 | 20.30 | 20.40 | 29,320 | +0.14(+0.68%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.20 | 20.27 | 54,874 | +0.16(+0.81%) |
Dec 07, 2017 | 20.00 | 20.16 | 20.00 | 20.10 | 34,434 | +0.03(+0.13%) |
Dec 06, 2017 | 20.04 | 20.08 | 19.96 | 20.08 | 26,404 | -0.15(-0.76%) |
Dec 05, 2017 | 20.23 | 20.38 | 20.23 | 20.23 | 44,218 | -0.05(-0.25%) |
Dec 04, 2017 | 20.36 | 20.42 | 20.28 | 20.28 | 8,824 | +0.01(+0.04%) |
Dec 01, 2017 | 20.34 | 20.36 | 20.15 | 20.27 | 51,197 | -0.15(-0.75%) |
Nov 30, 2017 | 20.50 | 20.52 | 20.39 | 20.43 | 17,490 | -0.17(-0.83%) |
Nov 29, 2017 | 20.80 | 20.80 | 20.55 | 20.60 | 41,686 | -0.31(-1.48%) |
Nov 28, 2017 | 20.88 | 20.92 | 20.81 | 20.91 | 16,725 | +0.18(+0.87%) |
Nov 27, 2017 | 20.85 | 20.85 | 20.73 | 20.73 | 35,640 | -0.33(-1.59%) |
Nov 24, 2017 | 21.03 | 21.06 | 21.03 | 21.06 | 988 | +0.00(+0.00%) |
Nov 22, 2017 | 21.16 | 21.17 | 21.05 | 21.06 | 10,994 | -0.09(-0.45%) |
Nov 21, 2017 | 21.14 | 21.19 | 21.10 | 21.16 | 17,233 | +0.22(+1.06%) |
Nov 20, 2017 | 20.87 | 20.94 | 20.82 | 20.93 | 82,661 | +0.09(+0.45%) |
Nov 17, 2017 | 20.83 | 20.88 | 20.82 | 20.84 | 12,292 | +0.06(+0.29%) |
Nov 16, 2017 | 20.69 | 20.83 | 20.69 | 20.78 | 33,209 | +0.30(+1.46%) |
Nov 15, 2017 | 20.39 | 20.51 | 20.36 | 20.48 | 123,604 | -0.05(-0.25%) |
Nov 14, 2017 | 20.70 | 20.70 | 20.50 | 20.53 | 50,268 | -0.22(-1.07%) |
Nov 13, 2017 | 20.71 | 20.80 | 20.67 | 20.75 | 55,426 | -0.05(-0.25%) |
Nov 10, 2017 | 20.72 | 20.81 | 20.68 | 20.81 | 52,081 | +0.00(+0.00%) |
Nov 09, 2017 | 20.78 | 20.81 | 20.65 | 20.81 | 109,241 | -0.08(-0.37%) |
Nov 08, 2017 | 20.86 | 20.90 | 20.78 | 20.88 | 149,796 | +0.07(+0.33%) |
Nov 07, 2017 | 20.88 | 20.88 | 20.75 | 20.81 | 313,130 | -0.03(-0.12%) |
Nov 06, 2017 | 20.74 | 20.87 | 20.74 | 20.84 | 106,546 | +0.12(+0.58%) |
Nov 03, 2017 | 20.71 | 20.74 | 20.63 | 20.72 | 14,808 | +0.01(+0.04%) |
Nov 02, 2017 | 20.70 | 20.72 | 20.63 | 20.71 | 26,361 | +0.02(+0.08%) |