Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.36 | 21.50 | 21.23 | 21.28 | 1,508,688 | -0.07(-0.33%) |
Jan 30, 2018 | 21.17 | 21.36 | 21.15 | 21.35 | 2,025,046 | +0.07(+0.33%) |
Jan 29, 2018 | 21.40 | 21.58 | 21.27 | 21.28 | 1,696,693 | -0.14(-0.65%) |
Jan 26, 2018 | 21.35 | 21.59 | 21.26 | 21.42 | 1,044,341 | +0.15(+0.71%) |
Jan 25, 2018 | 21.66 | 21.76 | 21.14 | 21.27 | 2,080,784 | -0.31(-1.44%) |
Jan 24, 2018 | 22.05 | 22.10 | 21.43 | 21.58 | 2,727,073 | -0.43(-1.95%) |
Jan 23, 2018 | 22.19 | 22.44 | 21.95 | 22.01 | 1,393,261 | -0.11(-0.50%) |
Jan 22, 2018 | 21.80 | 22.12 | 21.50 | 22.12 | 3,632,815 | +0.27(+1.24%) |
Jan 19, 2018 | 22.11 | 22.20 | 21.80 | 21.85 | 3,178,880 | -0.19(-0.86%) |
Jan 18, 2018 | 22.88 | 22.88 | 21.98 | 22.04 | 4,272,103 | -0.83(-3.63%) |
Jan 17, 2018 | 22.57 | 22.99 | 22.37 | 22.87 | 2,830,701 | +0.31(+1.37%) |
Jan 16, 2018 | 22.66 | 22.93 | 22.48 | 22.56 | 3,737,538 | +0.62(+2.83%) |
Jan 12, 2018 | 21.94 | 21.94 | 21.94 | 0 | +0.06(+0.27%) | |
Jan 11, 2018 | 21.81 | 21.94 | 21.69 | 21.88 | 1,995,436 | +0.21(+0.97%) |
Jan 10, 2018 | 21.64 | 21.67 | 1,451,105 | -0.26(-1.19%) | ||
Jan 09, 2018 | 22.28 | 22.28 | 21.91 | 21.93 | 2,287,838 | -0.24(-1.08%) |
Jan 08, 2018 | 21.60 | 22.32 | 21.42 | 22.17 | 2,817,845 | +0.63(+2.92%) |
Jan 05, 2018 | 21.92 | 21.94 | 21.52 | 21.54 | 2,944,356 | -0.24(-1.10%) |
Jan 04, 2018 | 21.65 | 22.02 | 21.62 | 21.78 | 3,703,051 | +0.38(+1.78%) |
Jan 03, 2018 | 21.28 | 21.52 | 21.21 | 21.40 | 2,008,702 | +0.18(+0.85%) |
Jan 02, 2018 | 21.06 | 21.19 | 20.98 | 21.22 | 1,898,067 | +0.29(+1.39%) |
Dec 29, 2017 | 20.93 | 20.93 | 20.93 | 0 | -0.46(-2.15%) | |
Dec 28, 2017 | 21.56 | 21.63 | 21.16 | 21.39 | 2,029,410 | -0.16(-0.74%) |
Dec 27, 2017 | 21.69 | 21.84 | 21.52 | 21.55 | 1,398,746 | -0.14(-0.65%) |
Dec 26, 2017 | 21.63 | 21.86 | 21.49 | 21.69 | 2,254,446 | +0.00(+0.00%) |
Dec 22, 2017 | 21.59 | 21.79 | 21.33 | 21.69 | 2,041,611 | +0.07(+0.32%) |
Dec 21, 2017 | 21.17 | 21.71 | 21.15 | 21.62 | 2,507,444 | +0.24(+1.12%) |
Dec 20, 2017 | 21.09 | 21.41 | 20.98 | 21.38 | 2,231,419 | +0.31(+1.47%) |
Dec 19, 2017 | 21.07 | 21.36 | 20.95 | 21.07 | 3,055,014 | +0.00(+0.00%) |
Dec 18, 2017 | 21.35 | 21.56 | 21.06 | 21.07 | 3,326,676 | -0.26(-1.22%) |
Dec 15, 2017 | 21.31 | 21.54 | 21.24 | 21.33 | 3,357,297 | +0.08(+0.38%) |
Dec 14, 2017 | 21.54 | 21.57 | 21.17 | 21.25 | 2,355,862 | -0.25(-1.16%) |
Dec 13, 2017 | 21.58 | 21.87 | 21.46 | 21.50 | 3,358,012 | -0.08(-0.37%) |
Dec 12, 2017 | 21.83 | 21.84 | 21.53 | 21.58 | 5,586,636 | -0.19(-0.87%) |
Dec 11, 2017 | 20.96 | 21.80 | 20.96 | 21.77 | 4,290,866 | +0.84(+4.01%) |
Dec 08, 2017 | 20.50 | 21.30 | 20.30 | 20.93 | 5,960,151 | +0.00(+0.00%) |
Dec 07, 2017 | 21.75 | 21.81 | 19.99 | 15,364,045 | +0.00(+0.00%) | |
Dec 06, 2017 | 21.28 | 21.55 | 21.10 | 21.17 | 5,206,898 | -0.27(-1.26%) |
Dec 05, 2017 | 21.31 | 21.76 | 21.01 | 21.44 | 3,446,418 | -0.16(-0.74%) |
Dec 04, 2017 | 21.92 | 22.03 | 21.43 | 21.60 | 3,235,120 | -0.13(-0.60%) |
Dec 01, 2017 | 21.53 | 21.80 | 21.14 | 21.73 | 2,891,089 | -0.02(-0.09%) |
Nov 30, 2017 | 21.46 | 22.00 | 21.41 | 21.75 | 2,673,023 | +0.39(+1.83%) |
Nov 29, 2017 | 21.61 | 21.70 | 21.18 | 21.36 | 3,062,201 | -0.25(-1.16%) |
Nov 28, 2017 | 21.65 | 21.69 | 21.38 | 21.61 | 1,820,582 | +0.13(+0.61%) |
Nov 27, 2017 | 21.61 | 21.94 | 21.25 | 21.48 | 3,730,584 | +0.50(+2.38%) |
Nov 24, 2017 | 20.79 | 21.08 | 20.79 | 20.98 | 676,544 | +0.14(+0.67%) |
Nov 22, 2017 | 20.58 | 21.13 | 20.58 | 20.84 | 1,602,284 | +0.32(+1.56%) |
Nov 21, 2017 | 20.55 | 20.80 | 20.44 | 20.52 | 2,087,187 | +0.03(+0.15%) |
Nov 20, 2017 | 20.21 | 20.74 | 20.20 | 20.49 | 2,052,831 | +0.28(+1.39%) |
Nov 17, 2017 | 20.36 | 20.48 | 20.18 | 20.21 | 2,518,983 | -0.19(-0.93%) |
Nov 16, 2017 | 20.00 | 20.50 | 19.93 | 20.40 | 2,973,899 | +0.56(+2.82%) |
Nov 15, 2017 | 19.50 | 19.99 | 19.40 | 19.84 | 3,051,643 | +0.19(+0.97%) |
Nov 14, 2017 | 19.74 | 19.93 | 19.61 | 19.65 | 2,313,273 | -0.04(-0.20%) |
Nov 13, 2017 | 19.76 | 19.95 | 19.63 | 19.69 | 3,661,555 | -0.25(-1.25%) |
Nov 10, 2017 | 19.65 | 20.11 | 19.61 | 19.94 | 2,795,833 | +0.37(+1.89%) |
Nov 09, 2017 | 20.03 | 20.31 | 19.48 | 19.57 | 5,243,825 | -0.92(-4.49%) |
Nov 08, 2017 | 20.00 | 20.54 | 19.71 | 20.49 | 2,187,462 | +0.53(+2.66%) |
Nov 07, 2017 | 20.19 | 20.35 | 19.91 | 19.96 | 2,487,718 | -0.44(-2.16%) |
Nov 06, 2017 | 20.30 | 20.72 | 20.19 | 20.40 | 1,673,665 | +0.26(+1.29%) |
Nov 03, 2017 | 19.94 | 20.22 | 19.76 | 20.14 | 2,864,334 | +0.38(+1.92%) |
Nov 02, 2017 | 20.63 | 20.63 | 19.52 | 19.76 | 7,177,344 | -1.12(-5.36%) |