Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.84 | 20.93 | 20.47 | 20.49 | 196,514 | -0.19(-0.94%) |
Jan 30, 2018 | 20.66 | 20.76 | 20.62 | 20.69 | 267,846 | -0.07(-0.34%) |
Jan 29, 2018 | 20.94 | 20.94 | 20.59 | 20.76 | 520,881 | -0.05(-0.22%) |
Jan 26, 2018 | 22.08 | 22.08 | 20.76 | 20.80 | 321,579 | +0.02(+0.07%) |
Jan 25, 2018 | 21.38 | 21.38 | 20.75 | 20.79 | 168,553 | -0.44(-2.08%) |
Jan 24, 2018 | 21.70 | 21.70 | 21.02 | 21.23 | 295,755 | -0.40(-1.83%) |
Jan 23, 2018 | 21.69 | 21.73 | 21.44 | 21.62 | 125,637 | -0.09(-0.39%) |
Jan 22, 2018 | 21.62 | 21.76 | 21.60 | 21.71 | 209,072 | +0.04(+0.18%) |
Jan 19, 2018 | 21.34 | 21.71 | 21.27 | 21.67 | 150,858 | +0.26(+1.23%) |
Jan 18, 2018 | 21.60 | 21.69 | 21.36 | 21.41 | 120,907 | -0.23(-1.07%) |
Jan 17, 2018 | 21.59 | 21.85 | 21.40 | 21.64 | 121,440 | +0.00(+0.00%) |
Jan 16, 2018 | 21.88 | 22.07 | 21.50 | 21.64 | 157,345 | -0.12(-0.57%) |
Jan 12, 2018 | 21.76 | 21.76 | 21.76 | 0 | -0.01(-0.04%) | |
Jan 11, 2018 | 21.55 | 21.78 | 21.35 | 21.77 | 141,573 | +0.26(+1.22%) |
Jan 10, 2018 | 21.65 | 21.51 | 280,692 | +0.38(+1.80%) | ||
Jan 09, 2018 | 20.96 | 21.14 | 20.92 | 21.13 | 287,282 | +0.20(+0.96%) |
Jan 08, 2018 | 20.84 | 21.04 | 20.53 | 20.93 | 342,805 | +0.12(+0.56%) |
Jan 05, 2018 | 20.52 | 20.81 | 20.34 | 20.81 | 254,939 | +0.36(+1.76%) |
Jan 04, 2018 | 20.57 | 20.75 | 20.43 | 20.45 | 109,865 | -0.07(-0.32%) |
Jan 03, 2018 | 20.58 | 20.58 | 20.34 | 20.52 | 152,557 | -0.07(-0.34%) |
Jan 02, 2018 | 20.39 | 20.69 | 20.34 | 20.59 | 264,534 | +0.25(+1.22%) |
Dec 29, 2017 | 20.34 | 20.34 | 20.34 | 0 | -0.15(-0.76%) | |
Dec 28, 2017 | 20.44 | 20.54 | 20.36 | 20.49 | 148,522 | +0.07(+0.34%) |
Dec 27, 2017 | 20.70 | 20.70 | 20.38 | 20.42 | 134,819 | -0.26(-1.24%) |
Dec 26, 2017 | 20.84 | 21.02 | 20.66 | 20.68 | 85,570 | -0.19(-0.93%) |
Dec 22, 2017 | 20.84 | 21.09 | 20.67 | 20.87 | 662,160 | +0.02(+0.11%) |
Dec 21, 2017 | 21.13 | 21.17 | 20.83 | 20.85 | 136,657 | -0.14(-0.66%) |
Dec 20, 2017 | 21.38 | 21.38 | 20.90 | 20.99 | 120,640 | -0.24(-1.13%) |
Dec 19, 2017 | 21.49 | 21.50 | 21.11 | 21.23 | 142,906 | -0.26(-1.19%) |
Dec 18, 2017 | 21.04 | 21.49 | 20.81 | 21.48 | 211,514 | +0.52(+2.48%) |
Dec 15, 2017 | 20.45 | 21.19 | 20.35 | 20.97 | 446,346 | +0.52(+2.54%) |
Dec 14, 2017 | 20.58 | 20.85 | 20.33 | 20.45 | 241,662 | -0.06(-0.30%) |
Dec 13, 2017 | 20.53 | 20.90 | 20.30 | 20.51 | 268,944 | -0.02(-0.08%) |
Dec 12, 2017 | 20.69 | 20.90 | 20.51 | 20.52 | 250,090 | -0.12(-0.60%) |
Dec 11, 2017 | 20.92 | 21.00 | 20.61 | 20.65 | 176,361 | -0.26(-1.26%) |
Dec 08, 2017 | 21.35 | 21.35 | 20.91 | 20.91 | 314,093 | -0.30(-1.42%) |
Dec 07, 2017 | 21.69 | 21.75 | 21.07 | 21.21 | 284,168 | -0.48(-2.21%) |
Dec 06, 2017 | 21.86 | 22.00 | 21.66 | 21.69 | 207,271 | -0.22(-0.99%) |
Dec 05, 2017 | 22.25 | 22.25 | 21.88 | 21.91 | 234,785 | -0.29(-1.33%) |
Dec 04, 2017 | 21.80 | 22.55 | 21.69 | 22.21 | 422,927 | +0.55(+2.54%) |
Dec 01, 2017 | 21.51 | 21.73 | 21.04 | 21.66 | 257,067 | +0.15(+0.72%) |
Nov 30, 2017 | 22.08 | 22.08 | 21.24 | 21.50 | 249,992 | -0.46(-2.08%) |
Nov 29, 2017 | 21.23 | 21.95 | 20.85 | 21.96 | 227,298 | +0.80(+3.77%) |
Nov 28, 2017 | 20.76 | 21.21 | 20.07 | 21.16 | 272,246 | +0.42(+2.02%) |
Nov 27, 2017 | 20.84 | 21.00 | 20.69 | 20.74 | 107,566 | -0.07(-0.33%) |
Nov 24, 2017 | 21.01 | 21.01 | 20.62 | 20.81 | 40,167 | -0.13(-0.63%) |
Nov 22, 2017 | 20.92 | 21.15 | 20.77 | 20.94 | 91,444 | +0.08(+0.37%) |
Nov 21, 2017 | 20.83 | 20.92 | 20.66 | 20.86 | 196,409 | +0.06(+0.30%) |
Nov 20, 2017 | 20.56 | 20.80 | 20.40 | 20.80 | 92,792 | +0.30(+1.47%) |
Nov 17, 2017 | 20.26 | 20.58 | 20.19 | 20.50 | 125,048 | +0.12(+0.57%) |
Nov 16, 2017 | 20.35 | 20.53 | 20.29 | 20.38 | 89,778 | +0.14(+0.69%) |
Nov 15, 2017 | 20.16 | 20.35 | 20.05 | 20.25 | 90,485 | -0.09(-0.42%) |
Nov 14, 2017 | 20.11 | 20.36 | 20.02 | 20.33 | 79,778 | +0.13(+0.65%) |
Nov 13, 2017 | 19.91 | 20.34 | 19.86 | 20.20 | 144,192 | +0.18(+0.89%) |
Nov 10, 2017 | 19.92 | 20.05 | 19.80 | 20.02 | 233,628 | +0.11(+0.54%) |
Nov 09, 2017 | 20.01 | 20.22 | 19.61 | 19.91 | 177,272 | -0.22(-1.08%) |
Nov 08, 2017 | 20.36 | 20.36 | 20.00 | 20.13 | 170,123 | -0.35(-1.70%) |
Nov 07, 2017 | 21.00 | 21.00 | 20.44 | 20.48 | 222,121 | -0.53(-2.51%) |
Nov 06, 2017 | 20.92 | 21.05 | 20.80 | 21.00 | 217,488 | +0.09(+0.41%) |
Nov 03, 2017 | 20.96 | 21.14 | 20.92 | 20.92 | 129,590 | -0.07(-0.33%) |
Nov 02, 2017 | 20.87 | 21.10 | 20.62 | 20.99 | 395,894 | +0.05(+0.22%) |