Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.10 | 22.43 | 22.07 | 22.36 | 198,510 | +0.38(+1.72%) |
Jan 30, 2018 | 22.05 | 22.28 | 22.03 | 21.98 | 369,411 | -0.13(-0.60%) |
Jan 29, 2018 | 22.44 | 22.77 | 22.07 | 22.11 | 367,136 | -0.33(-1.48%) |
Jan 26, 2018 | 22.21 | 22.44 | 22.14 | 22.44 | 307,286 | +0.36(+1.62%) |
Jan 25, 2018 | 22.09 | 22.21 | 21.92 | 22.08 | 262,786 | +0.03(+0.16%) |
Jan 24, 2018 | 22.17 | 22.36 | 21.79 | 22.05 | 382,625 | -0.05(-0.22%) |
Jan 23, 2018 | 21.97 | 22.11 | 21.84 | 22.10 | 298,020 | +0.26(+1.19%) |
Jan 22, 2018 | 21.54 | 21.88 | 21.46 | 21.84 | 250,802 | +0.28(+1.31%) |
Jan 19, 2018 | 21.27 | 21.56 | 21.25 | 21.56 | 150,736 | +0.29(+1.34%) |
Jan 18, 2018 | 21.24 | 21.31 | 21.18 | 21.27 | 127,791 | -0.03(-0.16%) |
Jan 17, 2018 | 21.31 | 21.44 | 21.11 | 21.31 | 179,232 | +0.01(+0.05%) |
Jan 16, 2018 | 21.46 | 21.46 | 21.11 | 21.30 | 227,807 | -0.01(-0.04%) |
Jan 12, 2018 | 21.30 | 21.30 | 21.30 | 0 | -0.17(-0.78%) | |
Jan 11, 2018 | 21.58 | 21.61 | 21.42 | 21.47 | 223,318 | -0.06(-0.30%) |
Jan 10, 2018 | 21.35 | 21.61 | 21.30 | 21.54 | 276,105 | +0.29(+1.34%) |
Jan 09, 2018 | 21.08 | 21.46 | 21.08 | 21.25 | 273,196 | +0.17(+0.81%) |
Jan 08, 2018 | 21.04 | 21.12 | 20.93 | 21.08 | 147,302 | +0.03(+0.16%) |
Jan 05, 2018 | 21.46 | 21.46 | 20.95 | 21.04 | 403,039 | -0.30(-1.41%) |
Jan 04, 2018 | 20.88 | 21.44 | 20.87 | 21.35 | 298,518 | +0.50(+2.38%) |
Jan 03, 2018 | 20.84 | 21.12 | 20.78 | 20.85 | 377,265 | +0.13(+0.63%) |
Jan 02, 2018 | 20.34 | 20.77 | 20.31 | 20.72 | 309,198 | +0.52(+2.57%) |
Dec 29, 2017 | 20.20 | 20.20 | 20.20 | 0 | +0.08(+0.38%) | |
Dec 28, 2017 | 20.13 | 20.27 | 19.99 | 20.13 | 248,559 | +0.03(+0.15%) |
Dec 27, 2017 | 20.06 | 20.28 | 19.88 | 20.10 | 369,035 | -0.11(-0.53%) |
Dec 26, 2017 | 20.07 | 20.53 | 20.07 | 20.20 | 294,559 | +0.04(+0.19%) |
Dec 22, 2017 | 20.13 | 20.27 | 20.06 | 20.16 | 233,938 | +0.13(+0.65%) |
Dec 21, 2017 | 19.82 | 20.30 | 19.79 | 20.03 | 410,177 | +0.21(+1.08%) |
Dec 20, 2017 | 19.67 | 19.92 | 19.50 | 19.82 | 337,412 | +0.27(+1.40%) |
Dec 19, 2017 | 19.71 | 19.75 | 19.46 | 19.55 | 306,126 | -0.22(-1.10%) |
Dec 18, 2017 | 19.73 | 20.03 | 19.73 | 19.76 | 436,239 | +0.02(+0.10%) |
Dec 15, 2017 | 19.74 | 19.76 | 19.44 | 19.74 | 392,109 | -0.02(-0.12%) |
Dec 14, 2017 | 19.82 | 19.91 | 19.73 | 19.77 | 216,935 | -0.11(-0.56%) |
Dec 13, 2017 | 19.88 | 20.01 | 19.79 | 19.88 | 243,031 | -0.06(-0.29%) |
Dec 12, 2017 | 20.11 | 20.11 | 19.89 | 19.94 | 225,912 | -0.18(-0.89%) |
Dec 11, 2017 | 20.20 | 20.29 | 20.06 | 20.11 | 177,884 | -0.06(-0.30%) |
Dec 08, 2017 | 20.43 | 20.43 | 20.09 | 20.18 | 154,464 | -0.19(-0.95%) |
Dec 07, 2017 | 19.99 | 20.37 | 19.99 | 20.37 | 132,104 | +0.42(+2.08%) |
Dec 06, 2017 | 20.16 | 20.20 | 19.82 | 19.95 | 160,183 | -0.24(-1.19%) |
Dec 05, 2017 | 20.05 | 20.43 | 20.05 | 20.19 | 121,116 | +0.16(+0.82%) |
Dec 04, 2017 | 20.21 | 20.57 | 20.01 | 20.03 | 265,291 | -0.13(-0.64%) |
Dec 01, 2017 | 20.21 | 20.37 | 19.93 | 20.16 | 191,337 | -0.13(-0.64%) |
Nov 30, 2017 | 20.54 | 20.58 | 20.29 | 20.29 | 176,614 | -0.13(-0.63%) |
Nov 29, 2017 | 20.42 | 20.70 | 20.32 | 20.42 | 203,917 | +0.11(+0.54%) |
Nov 28, 2017 | 20.13 | 20.47 | 20.12 | 20.31 | 202,933 | +0.11(+0.53%) |
Nov 27, 2017 | 20.49 | 20.53 | 20.08 | 20.20 | 110,373 | -0.19(-0.93%) |
Nov 24, 2017 | 20.50 | 20.87 | 20.39 | 20.39 | 48,487 | -0.05(-0.24%) |
Nov 22, 2017 | 20.03 | 20.58 | 20.03 | 20.44 | 226,023 | +0.41(+2.04%) |
Nov 21, 2017 | 19.82 | 20.16 | 19.82 | 20.03 | 215,324 | +0.24(+1.23%) |
Nov 20, 2017 | 20.13 | 20.19 | 19.66 | 19.79 | 366,160 | -0.36(-1.78%) |
Nov 17, 2017 | 20.10 | 20.26 | 19.92 | 20.15 | 183,601 | +0.07(+0.36%) |
Nov 16, 2017 | 20.42 | 20.58 | 20.07 | 20.08 | 252,901 | -0.26(-1.26%) |
Nov 15, 2017 | 20.20 | 20.39 | 19.73 | 20.33 | 217,895 | +0.18(+0.89%) |
Nov 14, 2017 | 20.38 | 20.78 | 19.90 | 20.15 | 414,582 | -0.33(-1.60%) |
Nov 13, 2017 | 21.23 | 21.27 | 20.36 | 20.48 | 492,259 | -0.75(-3.52%) |
Nov 10, 2017 | 21.41 | 21.83 | 21.06 | 21.23 | 288,313 | -0.29(-1.33%) |
Nov 09, 2017 | 21.88 | 21.88 | 21.45 | 21.51 | 352,035 | -0.07(-0.31%) |
Nov 08, 2017 | 21.88 | 22.06 | 21.42 | 21.58 | 659,190 | -0.14(-0.65%) |
Nov 07, 2017 | 22.06 | 22.09 | 21.61 | 21.72 | 181,138 | -0.26(-1.18%) |
Nov 06, 2017 | 21.54 | 22.23 | 21.54 | 21.98 | 613,252 | +0.45(+2.07%) |
Nov 03, 2017 | 21.54 | 21.72 | 20.78 | 21.54 | 376,147 | +0.84(+4.04%) |
Nov 02, 2017 | 20.91 | 21.10 | 20.51 | 20.70 | 300,653 | -0.07(-0.34%) |