Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.04 | 22.23 | 21.68 | 22.01 | 45,454 | +0.00(+0.00%) |
Jan 30, 2018 | 21.78 | 21.78 | 21.55 | 22.01 | 62,951 | +0.01(+0.04%) |
Jan 29, 2018 | 22.34 | 22.43 | 21.84 | 22.00 | 42,571 | -0.34(-1.53%) |
Jan 26, 2018 | 22.51 | 22.64 | 22.04 | 22.34 | 41,213 | -0.21(-0.95%) |
Jan 25, 2018 | 22.28 | 22.74 | 22.28 | 22.56 | 32,900 | +0.12(+0.53%) |
Jan 24, 2018 | 22.46 | 22.87 | 22.28 | 22.44 | 44,074 | +0.09(+0.42%) |
Jan 23, 2018 | 22.60 | 22.93 | 22.10 | 22.34 | 57,600 | -0.23(-1.02%) |
Jan 22, 2018 | 22.40 | 22.66 | 22.20 | 22.58 | 91,320 | +0.30(+1.34%) |
Jan 19, 2018 | 22.05 | 22.56 | 21.82 | 22.28 | 28,916 | +0.31(+1.40%) |
Jan 18, 2018 | 21.61 | 22.48 | 21.61 | 21.97 | 12,983 | -0.09(-0.43%) |
Jan 17, 2018 | 22.40 | 22.84 | 21.45 | 22.06 | 64,933 | -0.36(-1.60%) |
Jan 16, 2018 | 23.10 | 23.52 | 22.31 | 22.42 | 62,598 | -0.50(-2.17%) |
Jan 12, 2018 | 22.92 | 22.92 | 22.92 | 0 | +0.74(+3.36%) | |
Jan 11, 2018 | 22.66 | 23.40 | 21.83 | 22.17 | 50,602 | -0.39(-1.75%) |
Jan 10, 2018 | 22.25 | 23.79 | 21.59 | 22.57 | 75,417 | +0.15(+0.65%) |
Jan 09, 2018 | 22.30 | 22.67 | 21.74 | 22.42 | 25,209 | +0.22(+1.00%) |
Jan 08, 2018 | 21.76 | 22.64 | 21.24 | 22.20 | 37,232 | +0.42(+1.93%) |
Jan 05, 2018 | 22.28 | 22.52 | 21.56 | 21.78 | 14,665 | -0.30(-1.36%) |
Jan 04, 2018 | 21.42 | 22.37 | 21.42 | 22.08 | 43,495 | +0.74(+3.45%) |
Jan 03, 2018 | 22.43 | 23.93 | 21.23 | 21.34 | 57,232 | -1.04(-4.67%) |
Jan 02, 2018 | 21.94 | 22.56 | 21.93 | 22.39 | 23,707 | +0.39(+1.79%) |
Dec 29, 2017 | 21.99 | 21.99 | 21.99 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.01 | 22.55 | 21.86 | 22.28 | 12,507 | +0.30(+1.36%) |
Dec 27, 2017 | 22.22 | 22.54 | 21.79 | 21.98 | 40,823 | -0.26(-1.16%) |
Dec 26, 2017 | 22.05 | 22.64 | 21.86 | 22.23 | 36,361 | +0.05(+0.23%) |
Dec 22, 2017 | 22.09 | 22.25 | 21.84 | 22.18 | 19,572 | +0.09(+0.43%) |
Dec 21, 2017 | 21.52 | 22.53 | 21.52 | 22.09 | 48,182 | +0.45(+2.10%) |
Dec 20, 2017 | 22.28 | 22.70 | 21.44 | 21.63 | 44,348 | -0.54(-2.43%) |
Dec 19, 2017 | 22.31 | 22.73 | 21.95 | 22.17 | 36,962 | -0.21(-0.92%) |
Dec 18, 2017 | 22.84 | 23.07 | 21.90 | 22.38 | 57,103 | -0.31(-1.36%) |
Dec 15, 2017 | 21.33 | 22.75 | 21.10 | 22.69 | 576,897 | +1.31(+6.13%) |
Dec 14, 2017 | 22.65 | 22.91 | 21.27 | 21.38 | 175,016 | -1.43(-6.27%) |
Dec 13, 2017 | 23.13 | 23.48 | 22.09 | 22.81 | 136,682 | +0.13(+0.57%) |
Dec 12, 2017 | 22.48 | 23.15 | 21.90 | 22.68 | 91,988 | +0.37(+1.65%) |
Dec 11, 2017 | 22.95 | 22.95 | 22.10 | 22.31 | 74,292 | -0.64(-2.80%) |
Dec 08, 2017 | 23.06 | 23.22 | 22.44 | 22.95 | 42,814 | +0.00(+0.00%) |
Dec 07, 2017 | 23.36 | 23.45 | 22.99 | 63,051 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.01 | 24.06 | 22.82 | 23.17 | 64,678 | -0.07(-0.29%) |
Dec 05, 2017 | 23.18 | 23.63 | 22.34 | 23.24 | 69,790 | +0.03(+0.11%) |
Dec 04, 2017 | 24.46 | 24.75 | 23.11 | 23.22 | 61,006 | -1.02(-4.20%) |
Dec 01, 2017 | 23.91 | 24.57 | 23.59 | 24.24 | 58,172 | -0.23(-0.94%) |
Nov 30, 2017 | 23.57 | 25.08 | 23.16 | 24.47 | 107,385 | +0.78(+3.31%) |
Nov 29, 2017 | 22.10 | 23.72 | 21.69 | 23.68 | 57,840 | +1.83(+8.36%) |
Nov 28, 2017 | 21.81 | 22.51 | 20.96 | 21.86 | 92,059 | -0.13(-0.58%) |
Nov 27, 2017 | 23.76 | 24.11 | 21.73 | 21.99 | 109,144 | -1.82(-7.64%) |
Nov 24, 2017 | 25.63 | 26.13 | 23.12 | 23.80 | 36,722 | -1.90(-7.40%) |
Nov 22, 2017 | 26.74 | 26.89 | 25.25 | 25.71 | 35,677 | -1.05(-3.92%) |
Nov 21, 2017 | 27.29 | 28.05 | 26.50 | 26.76 | 40,393 | -0.46(-1.69%) |
Nov 20, 2017 | 27.19 | 27.70 | 27.14 | 27.22 | 27,470 | +0.04(+0.16%) |
Nov 17, 2017 | 27.73 | 28.04 | 25.90 | 27.17 | 71,999 | -0.73(-2.60%) |
Nov 16, 2017 | 28.12 | 28.38 | 27.73 | 27.90 | 32,650 | -0.13(-0.46%) |
Nov 15, 2017 | 27.48 | 28.03 | 27.35 | 28.03 | 45,831 | +0.39(+1.42%) |
Nov 14, 2017 | 27.12 | 27.87 | 27.09 | 27.64 | 24,355 | +0.43(+1.57%) |
Nov 13, 2017 | 26.48 | 27.70 | 26.34 | 27.21 | 69,217 | +0.92(+3.51%) |
Nov 10, 2017 | 25.75 | 26.52 | 25.70 | 26.29 | 29,592 | +0.26(+0.98%) |
Nov 09, 2017 | 26.75 | 26.75 | 25.61 | 26.03 | 35,555 | -1.14(-4.21%) |
Nov 08, 2017 | 27.23 | 27.34 | 26.95 | 27.17 | 31,014 | -0.21(-0.78%) |
Nov 07, 2017 | 27.97 | 27.97 | 26.57 | 27.39 | 46,876 | -0.58(-2.07%) |
Nov 06, 2017 | 30.64 | 30.64 | 26.06 | 27.97 | 50,770 | -2.97(-9.60%) |
Nov 03, 2017 | 31.83 | 31.86 | 30.59 | 30.94 | 58,972 | -0.84(-2.66%) |
Nov 02, 2017 | 32.09 | 32.65 | 31.45 | 31.78 | 51,124 | -1.15(-3.50%) |