Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 18.94 | 19.38 | 18.90 | 19.33 | 5,052,499 | +0.42(+2.23%) |
Jan 30, 2018 | 18.96 | 19.08 | 18.85 | 18.91 | 3,322,481 | -0.15(-0.77%) |
Jan 29, 2018 | 19.37 | 19.38 | 19.05 | 19.06 | 1,943,018 | -0.31(-1.60%) |
Jan 26, 2018 | 19.47 | 19.59 | 19.27 | 19.37 | 1,705,680 | -0.04(-0.22%) |
Jan 25, 2018 | 19.40 | 19.58 | 19.28 | 19.41 | 2,539,240 | -0.01(-0.04%) |
Jan 24, 2018 | 19.68 | 19.86 | 19.41 | 19.42 | 3,369,869 | -0.27(-1.35%) |
Jan 23, 2018 | 19.32 | 19.68 | 19.25 | 19.68 | 2,894,967 | +0.40(+2.10%) |
Jan 22, 2018 | 19.02 | 19.30 | 19.02 | 19.28 | 2,839,806 | +0.21(+1.13%) |
Jan 19, 2018 | 19.28 | 19.28 | 18.85 | 19.06 | 3,707,713 | -0.16(-0.85%) |
Jan 18, 2018 | 19.23 | 19.38 | 19.11 | 19.23 | 6,012,348 | -0.12(-0.62%) |
Jan 17, 2018 | 19.61 | 19.72 | 19.27 | 19.35 | 3,977,897 | -0.25(-1.27%) |
Jan 16, 2018 | 19.57 | 19.70 | 19.55 | 19.60 | 3,523,104 | +0.08(+0.40%) |
Jan 12, 2018 | 19.52 | 19.52 | 19.52 | 0 | -0.14(-0.70%) | |
Jan 11, 2018 | 19.73 | 19.80 | 19.62 | 19.66 | 2,606,046 | -0.01(-0.04%) |
Jan 10, 2018 | 19.70 | 19.48 | 19.67 | 2,603,462 | +0.05(+0.26%) | |
Jan 09, 2018 | 19.86 | 19.86 | 19.52 | 19.61 | 2,327,596 | -0.25(-1.26%) |
Jan 08, 2018 | 19.90 | 19.96 | 19.65 | 19.86 | 3,460,413 | +0.05(+0.26%) |
Jan 05, 2018 | 19.86 | 19.92 | 19.72 | 19.81 | 3,469,797 | +0.00(+0.00%) |
Jan 04, 2018 | 20.18 | 20.29 | 19.80 | 19.81 | 2,113,959 | -0.37(-1.83%) |
Jan 03, 2018 | 20.26 | 20.38 | 20.07 | 20.18 | 3,193,713 | -0.01(-0.04%) |
Jan 02, 2018 | 20.27 | 20.28 | 20.12 | 20.19 | 2,734,475 | -0.07(-0.34%) |
Dec 29, 2017 | 20.26 | 20.26 | 20.26 | 0 | -0.03(-0.13%) | |
Dec 28, 2017 | 20.13 | 20.31 | 20.03 | 20.29 | 1,599,651 | +0.18(+0.90%) |
Dec 27, 2017 | 20.09 | 20.14 | 19.99 | 20.10 | 1,300,883 | +0.02(+0.09%) |
Dec 26, 2017 | 20.03 | 20.21 | 19.98 | 20.09 | 1,406,072 | +0.06(+0.30%) |
Dec 22, 2017 | 20.12 | 20.12 | 19.89 | 20.03 | 2,089,257 | -0.09(-0.47%) |
Dec 21, 2017 | 20.14 | 20.29 | 19.99 | 20.12 | 6,235,759 | +0.07(+0.34%) |
Dec 20, 2017 | 20.30 | 20.37 | 19.98 | 20.05 | 4,156,710 | -0.29(-1.44%) |
Dec 19, 2017 | 20.60 | 20.81 | 20.25 | 20.35 | 3,146,024 | -0.30(-1.46%) |
Dec 18, 2017 | 20.83 | 20.89 | 20.62 | 20.65 | 2,944,524 | -0.07(-0.33%) |
Dec 15, 2017 | 20.65 | 20.74 | 20.38 | 20.71 | 2,563,606 | +0.29(+1.43%) |
Dec 14, 2017 | 20.43 | 20.50 | 20.32 | 20.42 | 2,608,821 | +0.05(+0.25%) |
Dec 13, 2017 | 20.41 | 20.49 | 20.29 | 20.37 | 5,245,036 | +0.02(+0.08%) |
Dec 12, 2017 | 20.27 | 20.56 | 20.24 | 20.35 | 3,112,123 | +0.01(+0.04%) |
Dec 11, 2017 | 20.37 | 20.41 | 20.25 | 20.35 | 3,277,267 | +0.02(+0.08%) |
Dec 08, 2017 | 20.34 | 20.38 | 20.01 | 20.33 | 3,580,512 | +0.35(+1.76%) |
Dec 07, 2017 | 19.84 | 19.99 | 19.66 | 19.98 | 3,734,968 | +0.13(+0.65%) |
Dec 06, 2017 | 19.74 | 19.89 | 19.57 | 19.85 | 4,534,768 | +0.02(+0.09%) |
Dec 05, 2017 | 20.13 | 20.15 | 19.74 | 19.83 | 4,255,744 | -0.34(-1.70%) |
Dec 04, 2017 | 20.29 | 20.35 | 20.22 | 20.17 | 3,446,385 | -0.03(-0.17%) |
Dec 01, 2017 | 20.22 | 20.29 | 20.03 | 20.21 | 3,057,602 | -0.03(-0.17%) |
Nov 30, 2017 | 20.18 | 20.34 | 20.04 | 20.24 | 9,907,303 | +0.03(+0.17%) |
Nov 29, 2017 | 19.91 | 20.29 | 19.77 | 20.21 | 9,539,195 | +0.37(+1.86%) |
Nov 28, 2017 | 20.07 | 20.14 | 19.82 | 19.84 | 5,958,523 | -0.27(-1.33%) |
Nov 27, 2017 | 20.40 | 20.44 | 20.08 | 20.10 | 5,995,617 | -0.23(-1.14%) |
Nov 24, 2017 | 20.28 | 20.41 | 20.02 | 20.34 | 1,154,272 | +0.14(+0.68%) |
Nov 22, 2017 | 20.04 | 20.56 | 19.98 | 20.20 | 3,436,433 | +0.11(+0.56%) |
Nov 21, 2017 | 19.73 | 20.10 | 19.69 | 20.09 | 5,962,642 | +0.47(+2.41%) |
Nov 20, 2017 | 19.47 | 19.70 | 19.15 | 19.61 | 7,036,795 | +0.00(+0.00%) |
Nov 17, 2017 | 20.04 | 20.04 | 19.54 | 19.61 | 6,449,357 | -0.32(-1.60%) |
Nov 16, 2017 | 19.86 | 20.23 | 19.78 | 19.93 | 29,811,924 | +0.15(+0.78%) |
Nov 15, 2017 | 20.27 | 20.34 | 19.73 | 19.78 | 21,790,684 | -0.42(-2.09%) |
Nov 14, 2017 | 20.21 | 20.29 | 20.00 | 20.20 | 2,130,199 | -0.06(-0.30%) |
Nov 13, 2017 | 20.45 | 20.57 | 20.15 | 20.26 | 2,303,461 | -0.14(-0.67%) |
Nov 10, 2017 | 20.12 | 20.53 | 20.05 | 20.40 | 3,081,301 | +0.37(+1.85%) |
Nov 09, 2017 | 19.81 | 20.18 | 18.94 | 20.03 | 3,618,792 | +0.12(+0.60%) |
Nov 08, 2017 | 19.82 | 20.08 | 19.80 | 19.91 | 2,312,111 | -0.03(-0.17%) |
Nov 07, 2017 | 19.89 | 20.13 | 19.89 | 19.94 | 3,834,129 | +0.07(+0.35%) |
Nov 06, 2017 | 19.66 | 19.93 | 19.63 | 19.87 | 2,529,571 | +0.24(+1.23%) |
Nov 03, 2017 | 19.88 | 19.88 | 19.43 | 19.63 | 6,451,977 | -0.32(-1.59%) |
Nov 02, 2017 | 19.50 | 20.06 | 19.45 | 19.95 | 3,888,801 | +0.48(+2.47%) |