Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 20.84 | 21.18 | 20.36 | 20.41 | 2,873,860 | -0.51(-2.44%) |
Jan 30, 2018 | 20.86 | 21.00 | 20.29 | 20.92 | 1,637,586 | -0.20(-0.95%) |
Jan 29, 2018 | 20.58 | 21.60 | 20.46 | 21.12 | 2,782,031 | +0.58(+2.82%) |
Jan 26, 2018 | 20.37 | 20.75 | 20.27 | 20.54 | 2,025,159 | +0.09(+0.44%) |
Jan 25, 2018 | 21.47 | 21.50 | 20.45 | 20.45 | 2,156,866 | -0.90(-4.22%) |
Jan 24, 2018 | 21.89 | 22.14 | 21.23 | 21.35 | 3,654,615 | -0.38(-1.73%) |
Jan 23, 2018 | 21.72 | 21.85 | 21.33 | 21.73 | 1,739,341 | +0.24(+1.09%) |
Jan 22, 2018 | 20.80 | 21.49 | 20.78 | 21.49 | 1,496,097 | +0.71(+3.42%) |
Jan 19, 2018 | 20.12 | 20.80 | 20.02 | 20.78 | 1,181,707 | +0.47(+2.31%) |
Jan 18, 2018 | 20.20 | 20.67 | 20.20 | 20.31 | 1,459,801 | -0.13(-0.64%) |
Jan 17, 2018 | 20.03 | 20.74 | 19.74 | 20.44 | 1,574,475 | +0.52(+2.61%) |
Jan 16, 2018 | 20.28 | 20.49 | 19.83 | 19.92 | 1,504,701 | -0.37(-1.82%) |
Jan 12, 2018 | 20.29 | 20.29 | 20.29 | 0 | +0.00(+0.00%) | |
Jan 11, 2018 | 19.91 | 20.91 | 19.91 | 20.29 | 1,429,951 | +0.48(+2.42%) |
Jan 10, 2018 | 20.27 | 19.75 | 19.81 | 1,313,376 | -0.26(-1.30%) | |
Jan 09, 2018 | 20.25 | 20.31 | 19.62 | 20.07 | 1,622,394 | -0.15(-0.74%) |
Jan 08, 2018 | 19.91 | 20.41 | 19.90 | 20.22 | 1,278,434 | +0.10(+0.50%) |
Jan 05, 2018 | 20.23 | 20.27 | 19.97 | 20.12 | 1,011,714 | -0.25(-1.23%) |
Jan 04, 2018 | 20.23 | 20.46 | 19.78 | 20.37 | 1,721,000 | +0.04(+0.20%) |
Jan 03, 2018 | 20.13 | 20.63 | 20.11 | 20.33 | 1,868,519 | +0.33(+1.65%) |
Jan 02, 2018 | 19.95 | 20.13 | 19.70 | 20.00 | 991,482 | +0.20(+1.01%) |
Dec 29, 2017 | 19.80 | 19.80 | 19.80 | 0 | -0.37(-1.83%) | |
Dec 28, 2017 | 20.21 | 20.37 | 20.11 | 20.17 | 1,024,354 | -0.05(-0.25%) |
Dec 27, 2017 | 20.61 | 20.68 | 20.19 | 20.22 | 933,353 | -0.46(-2.22%) |
Dec 26, 2017 | 20.20 | 20.74 | 20.16 | 20.68 | 742,739 | +0.54(+2.68%) |
Dec 22, 2017 | 19.97 | 20.33 | 19.90 | 20.14 | 1,462,503 | +0.30(+1.51%) |
Dec 21, 2017 | 19.20 | 19.93 | 19.14 | 19.84 | 1,912,511 | +0.55(+2.85%) |
Dec 20, 2017 | 19.16 | 19.30 | 18.83 | 19.29 | 1,756,660 | +0.30(+1.58%) |
Dec 19, 2017 | 19.42 | 19.42 | 18.90 | 18.99 | 2,134,083 | -0.03(-0.16%) |
Dec 18, 2017 | 18.92 | 19.40 | 18.78 | 19.02 | 1,541,298 | +0.19(+1.01%) |
Dec 15, 2017 | 19.33 | 19.36 | 18.59 | 18.83 | 2,615,834 | -0.44(-2.28%) |
Dec 14, 2017 | 19.29 | 19.49 | 19.20 | 19.27 | 1,630,637 | -0.08(-0.41%) |
Dec 13, 2017 | 19.19 | 19.50 | 19.14 | 19.35 | 1,055,521 | +0.06(+0.31%) |
Dec 12, 2017 | 19.53 | 19.74 | 19.09 | 19.29 | 1,122,444 | -0.12(-0.62%) |
Dec 11, 2017 | 18.91 | 19.42 | 18.86 | 19.41 | 657,987 | +0.48(+2.54%) |
Dec 08, 2017 | 19.14 | 19.22 | 18.80 | 18.93 | 1,056,942 | +0.05(+0.26%) |
Dec 07, 2017 | 18.91 | 19.10 | 18.65 | 18.88 | 1,063,581 | +0.01(+0.05%) |
Dec 06, 2017 | 19.28 | 19.46 | 18.73 | 18.87 | 848,573 | -0.59(-3.03%) |
Dec 05, 2017 | 19.84 | 20.03 | 19.40 | 19.46 | 1,504,806 | -0.48(-2.41%) |
Dec 04, 2017 | 20.70 | 20.70 | 19.90 | 19.94 | 1,601,316 | -0.67(-3.25%) |
Dec 01, 2017 | 20.50 | 20.80 | 20.40 | 20.61 | 1,389,297 | +0.32(+1.58%) |
Nov 30, 2017 | 20.00 | 20.35 | 19.87 | 20.29 | 2,192,883 | +0.49(+2.47%) |
Nov 29, 2017 | 19.88 | 19.90 | 19.18 | 19.80 | 2,265,559 | -0.03(-0.15%) |
Nov 28, 2017 | 20.10 | 20.10 | 19.82 | 19.83 | 2,087,853 | -0.20(-1.00%) |
Nov 27, 2017 | 20.73 | 20.75 | 19.93 | 20.03 | 1,545,034 | -0.73(-3.52%) |
Nov 24, 2017 | 20.99 | 21.00 | 20.68 | 20.76 | 602,494 | -0.02(-0.10%) |
Nov 22, 2017 | 20.55 | 20.83 | 20.55 | 20.78 | 1,362,207 | +0.44(+2.16%) |
Nov 21, 2017 | 20.22 | 20.42 | 20.12 | 20.34 | 1,463,388 | +0.28(+1.40%) |
Nov 20, 2017 | 19.97 | 20.08 | 19.72 | 20.06 | 1,772,579 | -0.02(-0.10%) |
Nov 17, 2017 | 19.17 | 20.09 | 19.06 | 20.08 | 2,817,462 | +0.39(+1.98%) |
Nov 16, 2017 | 19.48 | 19.77 | 19.20 | 19.69 | 1,999,186 | +0.29(+1.49%) |
Nov 15, 2017 | 19.62 | 19.75 | 19.23 | 19.40 | 2,345,361 | -0.38(-1.92%) |
Nov 14, 2017 | 20.01 | 20.20 | 19.69 | 19.78 | 3,125,863 | -0.31(-1.54%) |
Nov 13, 2017 | 20.21 | 20.38 | 20.03 | 20.09 | 2,709,784 | -0.11(-0.54%) |
Nov 10, 2017 | 20.29 | 20.38 | 20.08 | 20.20 | 3,400,127 | -0.06(-0.30%) |
Nov 09, 2017 | 19.86 | 20.34 | 19.68 | 20.26 | 3,583,556 | +0.23(+1.15%) |
Nov 08, 2017 | 20.13 | 20.25 | 19.61 | 20.03 | 8,071,253 | -0.99(-4.71%) |
Nov 07, 2017 | 20.94 | 22.11 | 20.91 | 21.02 | 4,161,448 | +0.28(+1.35%) |
Nov 06, 2017 | 20.39 | 20.91 | 20.27 | 20.74 | 3,244,905 | +0.45(+2.22%) |
Nov 03, 2017 | 19.29 | 20.36 | 19.24 | 20.29 | 1,788,333 | +1.05(+5.46%) |
Nov 02, 2017 | 19.48 | 19.73 | 19.05 | 19.24 | 1,832,749 | -0.21(-1.08%) |