Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.86 | 21.02 | 20.85 | 20.87 | 1,132,357 | -0.13(-0.62%) |
Jan 30, 2018 | 20.96 | 21.06 | 20.96 | 21.00 | 1,499,514 | +0.11(+0.53%) |
Jan 29, 2018 | 20.85 | 20.96 | 20.84 | 20.89 | 1,289,893 | +0.13(+0.62%) |
Jan 26, 2018 | 20.69 | 20.82 | 20.69 | 20.76 | 615,343 | +0.11(+0.54%) |
Jan 25, 2018 | 20.80 | 20.87 | 20.65 | 20.65 | 540,294 | -0.18(-0.84%) |
Jan 24, 2018 | 20.85 | 20.92 | 20.81 | 20.82 | 424,246 | +0.11(+0.53%) |
Jan 23, 2018 | 20.70 | 20.80 | 20.64 | 20.71 | 383,143 | -0.09(-0.44%) |
Jan 22, 2018 | 20.76 | 20.84 | 20.72 | 20.81 | 655,863 | -0.01(-0.04%) |
Jan 19, 2018 | 20.77 | 20.83 | 20.74 | 20.81 | 653,347 | +0.11(+0.53%) |
Jan 18, 2018 | 20.68 | 20.74 | 20.62 | 20.70 | 456,351 | +0.20(+0.99%) |
Jan 17, 2018 | 20.48 | 20.57 | 20.39 | 20.50 | 280,539 | +0.02(+0.09%) |
Jan 16, 2018 | 20.47 | 20.56 | 20.45 | 20.48 | 521,695 | -0.07(-0.36%) |
Jan 12, 2018 | 20.56 | 20.56 | 20.56 | 0 | -0.05(-0.22%) | |
Jan 11, 2018 | 20.73 | 20.76 | 20.56 | 20.60 | 578,490 | -0.09(-0.45%) |
Jan 10, 2018 | 20.67 | 20.69 | 1,429,553 | +0.04(+0.18%) | ||
Jan 09, 2018 | 20.52 | 20.69 | 20.52 | 20.66 | 771,398 | +0.28(+1.36%) |
Jan 08, 2018 | 20.32 | 20.44 | 20.32 | 20.38 | 238,413 | +0.00(+0.00%) |
Jan 05, 2018 | 20.34 | 20.42 | 20.29 | 20.38 | 526,619 | +0.07(+0.36%) |
Jan 04, 2018 | 20.38 | 20.42 | 20.30 | 20.31 | 1,009,334 | +0.00(+0.00%) |
Jan 03, 2018 | 20.32 | 20.40 | 20.28 | 20.31 | 406,025 | -0.09(-0.45%) |
Jan 02, 2018 | 20.22 | 20.46 | 20.22 | 20.40 | 351,680 | +0.22(+1.10%) |
Dec 29, 2017 | 20.18 | 20.18 | 20.18 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 20.22 | 20.25 | 20.19 | 20.20 | 557,227 | +0.01(+0.05%) |
Dec 27, 2017 | 20.35 | 20.36 | 20.15 | 20.19 | 462,800 | -0.26(-1.26%) |
Dec 26, 2017 | 20.47 | 20.50 | 20.38 | 20.45 | 262,475 | -0.07(-0.36%) |
Dec 22, 2017 | 20.52 | 20.55 | 20.50 | 20.52 | 392,314 | -0.04(-0.18%) |
Dec 21, 2017 | 20.64 | 20.64 | 20.50 | 20.56 | 872,940 | -0.10(-0.49%) |
Dec 20, 2017 | 20.65 | 20.69 | 20.57 | 20.66 | 578,873 | +0.24(+1.17%) |
Dec 19, 2017 | 20.31 | 20.50 | 20.30 | 20.42 | 717,080 | +0.23(+1.14%) |
Dec 18, 2017 | 20.04 | 20.22 | 20.04 | 20.19 | 438,454 | +0.19(+0.97%) |
Dec 15, 2017 | 20.07 | 20.10 | 19.95 | 19.99 | 789,012 | -0.06(-0.28%) |
Dec 14, 2017 | 20.19 | 20.23 | 20.04 | 20.05 | 590,230 | -0.10(-0.50%) |
Dec 13, 2017 | 20.22 | 20.26 | 20.13 | 20.15 | 380,052 | -0.16(-0.77%) |
Dec 12, 2017 | 20.34 | 20.41 | 20.30 | 20.31 | 636,716 | +0.01(+0.05%) |
Dec 11, 2017 | 20.22 | 20.30 | 20.19 | 20.30 | 489,393 | +0.04(+0.18%) |
Dec 08, 2017 | 20.26 | 20.32 | 20.23 | 20.26 | 227,600 | +0.04(+0.18%) |
Dec 07, 2017 | 20.05 | 20.30 | 20.02 | 20.22 | 743,792 | +0.13(+0.64%) |
Dec 06, 2017 | 20.05 | 20.10 | 20.01 | 20.10 | 426,019 | -0.06(-0.32%) |
Dec 05, 2017 | 20.29 | 20.29 | 20.12 | 20.16 | 683,513 | -0.09(-0.46%) |
Dec 04, 2017 | 20.36 | 20.37 | 20.24 | 20.25 | 439,850 | -0.01(-0.05%) |
Dec 01, 2017 | 20.38 | 20.50 | 20.10 | 20.26 | 1,963,330 | -0.28(-1.35%) |
Nov 30, 2017 | 20.51 | 20.64 | 20.48 | 20.54 | 669,161 | +0.07(+0.36%) |
Nov 29, 2017 | 20.46 | 20.54 | 20.45 | 20.46 | 1,293,927 | +0.19(+0.96%) |
Nov 28, 2017 | 20.28 | 20.32 | 20.21 | 20.27 | 317,529 | -0.03(-0.14%) |
Nov 27, 2017 | 20.26 | 20.33 | 20.23 | 20.30 | 446,969 | +0.03(+0.14%) |
Nov 24, 2017 | 20.25 | 20.28 | 20.23 | 20.27 | 54,359 | +0.06(+0.27%) |
Nov 22, 2017 | 20.29 | 20.30 | 20.21 | 20.22 | 194,202 | -0.05(-0.23%) |
Nov 21, 2017 | 20.23 | 20.34 | 20.20 | 20.26 | 1,660,291 | -0.07(-0.36%) |
Nov 20, 2017 | 20.42 | 20.42 | 20.34 | 20.34 | 577,841 | +0.00(+0.00%) |
Nov 17, 2017 | 20.39 | 20.40 | 20.33 | 20.34 | 239,306 | -0.15(-0.72%) |
Nov 16, 2017 | 20.39 | 20.49 | 20.34 | 20.48 | 305,623 | +0.19(+0.95%) |
Nov 15, 2017 | 20.37 | 20.45 | 20.28 | 20.29 | 276,373 | -0.23(-1.12%) |
Nov 14, 2017 | 20.59 | 20.59 | 20.52 | 20.52 | 144,292 | -0.14(-0.67%) |
Nov 13, 2017 | 20.59 | 20.67 | 20.59 | 20.66 | 445,613 | -0.05(-0.22%) |
Nov 10, 2017 | 20.61 | 20.72 | 20.58 | 20.70 | 626,550 | +0.30(+1.49%) |
Nov 09, 2017 | 20.43 | 20.47 | 20.37 | 20.40 | 346,164 | +0.05(+0.23%) |
Nov 08, 2017 | 20.30 | 20.36 | 20.27 | 20.35 | 117,529 | +0.06(+0.27%) |
Nov 07, 2017 | 20.36 | 20.38 | 20.28 | 20.30 | 260,924 | -0.08(-0.41%) |
Nov 06, 2017 | 20.41 | 20.44 | 20.36 | 20.38 | 115,674 | -0.06(-0.32%) |
Nov 03, 2017 | 20.47 | 20.53 | 20.44 | 20.45 | 236,691 | -0.07(-0.36%) |
Nov 02, 2017 | 20.57 | 20.57 | 20.48 | 20.52 | 573,424 | -0.09(-0.45%) |