Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.48 | 20.61 | 20.35 | 20.48 | 4,034,054 | +0.08(+0.38%) |
Jan 30, 2018 | 20.60 | 20.62 | 20.15 | 20.40 | 3,781,694 | -0.30(-1.45%) |
Jan 29, 2018 | 20.61 | 20.78 | 20.48 | 20.70 | 2,780,494 | +0.08(+0.41%) |
Jan 26, 2018 | 20.74 | 20.75 | 20.39 | 20.62 | 3,588,141 | -0.08(-0.37%) |
Jan 25, 2018 | 20.87 | 20.97 | 20.48 | 20.69 | 3,753,834 | -0.26(-1.25%) |
Jan 24, 2018 | 21.35 | 21.37 | 20.77 | 20.96 | 5,412,998 | -0.29(-1.34%) |
Jan 23, 2018 | 21.37 | 21.88 | 20.84 | 21.24 | 7,546,718 | +0.81(+3.97%) |
Jan 22, 2018 | 20.32 | 20.62 | 20.15 | 20.43 | 4,472,643 | +0.15(+0.76%) |
Jan 19, 2018 | 20.57 | 20.84 | 20.16 | 20.28 | 3,458,382 | -0.19(-0.94%) |
Jan 18, 2018 | 20.33 | 20.52 | 20.11 | 20.47 | 2,868,646 | +0.04(+0.19%) |
Jan 17, 2018 | 20.61 | 20.69 | 20.28 | 20.43 | 2,501,072 | -0.12(-0.56%) |
Jan 16, 2018 | 20.42 | 21.21 | 20.41 | 20.55 | 5,384,920 | +0.21(+1.02%) |
Jan 12, 2018 | 20.34 | 20.34 | 20.34 | 0 | +0.22(+1.07%) | |
Jan 11, 2018 | 20.04 | 20.20 | 19.75 | 20.12 | 2,963,136 | +0.08(+0.42%) |
Jan 10, 2018 | 20.33 | 20.33 | 19.98 | 20.04 | 2,340,339 | -0.36(-1.78%) |
Jan 09, 2018 | 20.32 | 20.59 | 20.30 | 20.40 | 2,287,764 | +0.10(+0.49%) |
Jan 08, 2018 | 20.62 | 20.69 | 20.15 | 20.30 | 3,926,720 | -0.37(-1.79%) |
Jan 05, 2018 | 20.59 | 20.69 | 20.35 | 20.67 | 2,395,049 | +0.13(+0.64%) |
Jan 04, 2018 | 20.63 | 20.67 | 20.24 | 20.54 | 2,631,858 | -0.02(-0.11%) |
Jan 03, 2018 | 20.68 | 20.72 | 20.07 | 20.56 | 3,569,391 | -0.08(-0.41%) |
Jan 02, 2018 | 20.41 | 20.83 | 20.36 | 20.65 | 2,843,782 | +0.42(+2.06%) |
Dec 29, 2017 | 20.23 | 20.23 | 20.23 | 0 | -0.27(-1.32%) | |
Dec 28, 2017 | 20.46 | 20.68 | 20.38 | 20.50 | 2,659,738 | +0.09(+0.45%) |
Dec 27, 2017 | 20.18 | 20.41 | 20.12 | 20.41 | 1,532,777 | +0.30(+1.50%) |
Dec 26, 2017 | 20.25 | 20.55 | 20.02 | 20.11 | 1,600,575 | -0.13(-0.65%) |
Dec 22, 2017 | 20.59 | 20.69 | 20.13 | 20.24 | 3,141,986 | -0.36(-1.76%) |
Dec 21, 2017 | 21.46 | 21.50 | 20.55 | 20.60 | 5,560,928 | -0.89(-4.13%) |
Dec 20, 2017 | 21.43 | 21.91 | 21.30 | 21.49 | 2,617,654 | +0.17(+0.80%) |
Dec 19, 2017 | 21.42 | 21.43 | 21.14 | 21.32 | 1,983,360 | -0.05(-0.25%) |
Dec 18, 2017 | 21.12 | 21.40 | 20.89 | 21.37 | 5,420,103 | +0.39(+1.84%) |
Dec 15, 2017 | 20.81 | 21.16 | 20.74 | 20.99 | 4,057,072 | +0.24(+1.15%) |
Dec 14, 2017 | 21.05 | 21.18 | 20.53 | 20.75 | 3,033,604 | -0.32(-1.54%) |
Dec 13, 2017 | 21.27 | 21.36 | 21.05 | 21.07 | 3,413,263 | -0.18(-0.83%) |
Dec 12, 2017 | 21.25 | 21.40 | 21.06 | 21.25 | 3,029,807 | +0.03(+0.15%) |
Dec 11, 2017 | 21.06 | 21.25 | 20.89 | 21.22 | 4,342,479 | +0.22(+1.03%) |
Dec 08, 2017 | 21.13 | 21.60 | 20.96 | 21.00 | 6,270,462 | -0.13(-0.62%) |
Dec 07, 2017 | 21.90 | 22.16 | 20.42 | 21.13 | 9,303,707 | -1.23(-5.52%) |
Dec 06, 2017 | 20.45 | 22.50 | 19.81 | 22.37 | 8,773,392 | +2.08(+10.27%) |
Dec 05, 2017 | 20.28 | 20.33 | 19.80 | 20.28 | 7,695,336 | +0.03(+0.15%) |
Dec 04, 2017 | 19.81 | 20.52 | 19.78 | 20.25 | 5,905,554 | +0.30(+1.51%) |
Dec 01, 2017 | 20.08 | 20.10 | 19.28 | 19.95 | 4,183,253 | -0.06(-0.31%) |
Nov 30, 2017 | 19.82 | 20.04 | 19.65 | 20.01 | 4,733,105 | +0.24(+1.20%) |
Nov 29, 2017 | 19.56 | 19.95 | 19.45 | 19.78 | 3,459,306 | +0.24(+1.25%) |
Nov 28, 2017 | 19.42 | 19.57 | 19.16 | 19.53 | 2,559,560 | +0.05(+0.24%) |
Nov 27, 2017 | 19.65 | 19.17 | 19.49 | 2,416,106 | -0.13(-0.66%) | |
Nov 24, 2017 | 19.78 | 19.84 | 19.55 | 19.62 | 1,142,546 | -0.15(-0.74%) |
Nov 22, 2017 | 19.62 | 20.01 | 19.61 | 19.76 | 2,043,171 | +0.21(+1.06%) |
Nov 21, 2017 | 19.82 | 19.82 | 19.36 | 19.56 | 2,009,682 | -0.23(-1.16%) |
Nov 20, 2017 | 19.95 | 20.16 | 19.76 | 19.78 | 2,634,382 | -0.16(-0.80%) |
Nov 17, 2017 | 19.69 | 20.03 | 19.60 | 19.95 | 4,070,339 | +0.16(+0.81%) |
Nov 16, 2017 | 19.39 | 19.79 | 19.34 | 19.78 | 4,366,636 | +0.49(+2.54%) |
Nov 15, 2017 | 19.70 | 19.82 | 19.21 | 19.30 | 6,670,884 | -0.47(-2.40%) |
Nov 14, 2017 | 19.74 | 19.82 | 19.50 | 19.77 | 3,154,648 | -0.07(-0.35%) |
Nov 13, 2017 | 19.12 | 19.86 | 19.03 | 19.84 | 3,649,330 | +0.67(+3.47%) |
Nov 10, 2017 | 19.35 | 19.91 | 19.10 | 19.17 | 5,820,271 | -0.24(-1.26%) |
Nov 09, 2017 | 19.11 | 19.54 | 19.00 | 19.42 | 4,060,369 | +0.11(+0.59%) |
Nov 08, 2017 | 18.44 | 19.38 | 18.34 | 19.30 | 4,101,088 | +0.94(+5.12%) |
Nov 07, 2017 | 18.69 | 18.74 | 18.17 | 18.36 | 2,716,617 | -0.24(-1.31%) |
Nov 06, 2017 | 18.41 | 18.71 | 18.29 | 18.61 | 2,704,542 | +0.21(+1.16%) |
Nov 03, 2017 | 18.16 | 18.65 | 18.04 | 18.39 | 3,077,738 | +0.15(+0.84%) |
Nov 02, 2017 | 18.77 | 18.81 | 18.06 | 18.24 | 5,079,800 | -0.48(-2.57%) |