Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.65 | 21.00 | 20.54 | 20.91 | 799,927 | +0.33(+1.61%) |
Jan 30, 2018 | 21.03 | 21.05 | 20.54 | 20.58 | 648,052 | -0.50(-2.38%) |
Jan 29, 2018 | 21.23 | 21.26 | 21.06 | 21.08 | 802,075 | -0.21(-1.01%) |
Jan 26, 2018 | 21.11 | 21.34 | 20.98 | 21.30 | 666,342 | +0.24(+1.14%) |
Jan 25, 2018 | 21.49 | 21.58 | 21.00 | 21.06 | 623,957 | -0.36(-1.69%) |
Jan 24, 2018 | 21.54 | 21.56 | 21.32 | 21.42 | 558,111 | +0.01(+0.03%) |
Jan 23, 2018 | 21.37 | 21.46 | 21.30 | 21.41 | 799,702 | +0.01(+0.06%) |
Jan 22, 2018 | 21.36 | 21.41 | 21.26 | 21.40 | 612,342 | +0.04(+0.20%) |
Jan 19, 2018 | 21.50 | 21.52 | 21.30 | 21.36 | 742,101 | -0.12(-0.54%) |
Jan 18, 2018 | 21.37 | 21.57 | 21.26 | 21.48 | 782,626 | +0.08(+0.37%) |
Jan 17, 2018 | 21.52 | 21.56 | 21.12 | 21.40 | 1,100,573 | -0.08(-0.37%) |
Jan 16, 2018 | 21.63 | 21.67 | 21.43 | 21.48 | 929,527 | -0.13(-0.62%) |
Jan 12, 2018 | 21.61 | 21.61 | 21.61 | 0 | +0.05(+0.23%) | |
Jan 11, 2018 | 21.43 | 21.57 | 21.32 | 21.56 | 1,234,401 | +0.23(+1.06%) |
Jan 10, 2018 | 21.25 | 21.34 | 1,022,291 | -0.63(-2.86%) | ||
Jan 09, 2018 | 22.23 | 22.23 | 21.96 | 21.96 | 777,968 | -0.23(-1.02%) |
Jan 08, 2018 | 22.34 | 22.37 | 22.08 | 22.19 | 862,105 | -0.15(-0.66%) |
Jan 05, 2018 | 22.54 | 22.56 | 22.21 | 22.34 | 902,472 | -0.09(-0.41%) |
Jan 04, 2018 | 22.40 | 22.45 | 22.22 | 22.43 | 899,082 | +0.14(+0.63%) |
Jan 03, 2018 | 22.30 | 22.38 | 22.20 | 22.29 | 805,839 | -0.01(-0.05%) |
Jan 02, 2018 | 22.12 | 22.33 | 22.09 | 22.30 | 541,133 | +0.23(+1.05%) |
Dec 29, 2017 | 22.07 | 22.07 | 22.07 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.90 | 22.07 | 21.84 | 22.07 | 696,086 | +0.23(+1.06%) |
Dec 27, 2017 | 21.79 | 21.85 | 21.65 | 21.84 | 698,554 | +0.05(+0.25%) |
Dec 26, 2017 | 21.60 | 21.79 | 21.54 | 21.78 | 369,121 | +0.25(+1.16%) |
Dec 22, 2017 | 21.41 | 21.54 | 21.34 | 21.53 | 524,025 | +0.09(+0.42%) |
Dec 21, 2017 | 21.33 | 21.54 | 21.25 | 21.44 | 736,849 | +0.13(+0.63%) |
Dec 20, 2017 | 21.17 | 21.36 | 21.07 | 21.31 | 908,838 | +0.19(+0.92%) |
Dec 19, 2017 | 21.07 | 21.20 | 21.02 | 21.11 | 741,947 | +0.08(+0.38%) |
Dec 18, 2017 | 21.07 | 21.22 | 21.01 | 21.03 | 818,811 | +0.08(+0.38%) |
Dec 15, 2017 | 21.34 | 21.38 | 20.94 | 20.96 | 710,610 | -0.35(-1.62%) |
Dec 14, 2017 | 21.24 | 21.36 | 21.19 | 21.30 | 591,937 | +0.05(+0.26%) |
Dec 13, 2017 | 21.31 | 21.46 | 21.20 | 21.25 | 805,839 | -0.02(-0.09%) |
Dec 12, 2017 | 21.36 | 21.42 | 21.22 | 21.26 | 549,147 | -0.09(-0.43%) |
Dec 11, 2017 | 21.36 | 21.44 | 21.23 | 21.36 | 633,824 | +0.01(+0.03%) |
Dec 08, 2017 | 21.33 | 21.36 | 21.11 | 21.35 | 673,154 | +0.07(+0.31%) |
Dec 07, 2017 | 21.13 | 21.32 | 21.09 | 21.28 | 580,501 | +0.07(+0.34%) |
Dec 06, 2017 | 21.23 | 21.43 | 21.16 | 21.21 | 813,196 | -0.07(-0.34%) |
Dec 05, 2017 | 21.15 | 21.34 | 21.15 | 21.28 | 596,381 | +0.15(+0.69%) |
Dec 04, 2017 | 21.36 | 21.36 | 21.05 | 21.14 | 958,331 | -0.18(-0.85%) |
Dec 01, 2017 | 21.34 | 21.54 | 21.30 | 21.32 | 1,228,868 | +0.16(+0.77%) |
Nov 30, 2017 | 20.65 | 21.23 | 20.65 | 21.16 | 1,911,109 | +0.58(+2.80%) |
Nov 29, 2017 | 20.87 | 20.94 | 20.54 | 20.58 | 1,011,400 | -0.38(-1.80%) |
Nov 28, 2017 | 21.05 | 21.09 | 20.82 | 20.96 | 969,884 | -0.05(-0.26%) |
Nov 27, 2017 | 21.43 | 21.43 | 20.98 | 21.01 | 589,625 | -0.38(-1.76%) |
Nov 24, 2017 | 21.24 | 21.52 | 21.20 | 21.39 | 503,251 | +0.23(+1.09%) |
Nov 22, 2017 | 21.17 | 21.26 | 21.03 | 21.16 | 657,579 | +0.13(+0.61%) |
Nov 21, 2017 | 20.93 | 21.09 | 20.92 | 21.03 | 602,518 | +0.18(+0.84%) |
Nov 20, 2017 | 20.93 | 20.96 | 20.79 | 20.85 | 769,154 | -0.14(-0.69%) |
Nov 17, 2017 | 21.08 | 21.08 | 20.88 | 21.00 | 707,463 | -0.03(-0.14%) |
Nov 16, 2017 | 21.09 | 21.20 | 21.00 | 21.03 | 589,779 | -0.01(-0.06%) |
Nov 15, 2017 | 21.14 | 21.21 | 20.95 | 21.04 | 760,001 | -0.22(-1.05%) |
Nov 14, 2017 | 21.54 | 21.57 | 21.24 | 21.26 | 740,577 | -0.33(-1.54%) |
Nov 13, 2017 | 21.50 | 21.65 | 21.46 | 21.60 | 692,929 | -0.02(-0.08%) |
Nov 10, 2017 | 21.79 | 21.84 | 21.53 | 21.61 | 958,471 | -0.18(-0.83%) |
Nov 09, 2017 | 21.74 | 21.86 | 21.69 | 21.79 | 1,262,604 | -0.10(-0.47%) |
Nov 08, 2017 | 21.72 | 21.91 | 21.47 | 21.90 | 1,414,081 | +0.27(+1.23%) |
Nov 07, 2017 | 21.34 | 21.70 | 21.31 | 21.63 | 2,242,371 | +0.24(+1.10%) |
Nov 06, 2017 | 20.99 | 21.41 | 20.81 | 21.40 | 1,316,064 | +0.38(+1.81%) |
Nov 03, 2017 | 20.05 | 21.09 | 20.05 | 21.02 | 1,360,562 | +0.76(+3.76%) |
Nov 02, 2017 | 20.34 | 20.40 | 20.10 | 20.26 | 1,582,128 | -0.07(-0.33%) |