Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.06 | 22.25 | 21.70 | 22.03 | 45,417 | +0.00(+0.00%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.57 | 22.03 | 62,899 | +0.01(+0.04%) |
Jan 29, 2018 | 22.36 | 22.45 | 21.86 | 22.02 | 42,537 | -0.34(-1.53%) |
Jan 26, 2018 | 22.53 | 22.65 | 22.05 | 22.36 | 41,179 | -0.21(-0.95%) |
Jan 25, 2018 | 22.30 | 22.76 | 22.29 | 22.58 | 32,873 | +0.12(+0.53%) |
Jan 24, 2018 | 22.48 | 22.89 | 22.30 | 22.46 | 44,038 | +0.09(+0.42%) |
Jan 23, 2018 | 22.62 | 22.95 | 22.11 | 22.36 | 57,553 | -0.23(-1.02%) |
Jan 22, 2018 | 22.41 | 22.68 | 22.22 | 22.59 | 91,246 | +0.30(+1.34%) |
Jan 19, 2018 | 22.07 | 22.58 | 21.84 | 22.29 | 28,893 | +0.31(+1.40%) |
Jan 18, 2018 | 21.63 | 22.50 | 21.63 | 21.99 | 12,972 | -0.09(-0.43%) |
Jan 17, 2018 | 22.41 | 22.86 | 21.47 | 22.08 | 64,880 | -0.36(-1.60%) |
Jan 16, 2018 | 23.12 | 23.54 | 22.33 | 22.44 | 62,547 | -0.50(-2.17%) |
Jan 12, 2018 | 22.94 | 22.94 | 22.94 | 0 | +0.75(+3.36%) | |
Jan 11, 2018 | 22.68 | 23.42 | 21.85 | 22.19 | 50,561 | -0.39(-1.75%) |
Jan 10, 2018 | 22.27 | 23.81 | 21.61 | 22.59 | 75,355 | +0.15(+0.65%) |
Jan 09, 2018 | 22.32 | 22.69 | 21.75 | 22.44 | 25,188 | +0.22(+1.00%) |
Jan 08, 2018 | 21.78 | 22.66 | 21.26 | 22.22 | 37,202 | +0.42(+1.93%) |
Jan 05, 2018 | 22.29 | 22.53 | 21.57 | 21.80 | 14,653 | -0.30(-1.36%) |
Jan 04, 2018 | 21.44 | 22.38 | 21.44 | 22.10 | 43,460 | +0.74(+3.45%) |
Jan 03, 2018 | 22.45 | 23.95 | 21.25 | 21.36 | 57,185 | -1.05(-4.67%) |
Jan 02, 2018 | 21.96 | 22.58 | 21.95 | 22.41 | 23,688 | +0.39(+1.79%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | -0.28(-1.27%) | |
Dec 28, 2017 | 22.03 | 22.57 | 21.87 | 22.29 | 12,497 | +0.30(+1.36%) |
Dec 27, 2017 | 22.23 | 22.56 | 21.81 | 21.99 | 40,789 | -0.26(-1.15%) |
Dec 26, 2017 | 22.07 | 22.66 | 21.87 | 22.25 | 36,331 | +0.05(+0.23%) |
Dec 22, 2017 | 22.11 | 22.27 | 21.86 | 22.20 | 19,556 | +0.09(+0.43%) |
Dec 21, 2017 | 21.54 | 22.55 | 21.54 | 22.11 | 48,142 | +0.45(+2.10%) |
Dec 20, 2017 | 22.30 | 22.72 | 21.45 | 21.65 | 44,312 | -0.54(-2.43%) |
Dec 19, 2017 | 22.33 | 22.75 | 21.97 | 22.19 | 36,932 | -0.21(-0.92%) |
Dec 18, 2017 | 22.86 | 23.09 | 21.92 | 22.40 | 57,057 | -0.31(-1.36%) |
Dec 15, 2017 | 21.34 | 22.77 | 21.12 | 22.71 | 576,426 | +1.31(+6.13%) |
Dec 14, 2017 | 22.67 | 22.93 | 21.29 | 21.39 | 174,874 | -1.43(-6.27%) |
Dec 13, 2017 | 23.15 | 23.50 | 22.11 | 22.83 | 136,571 | +0.13(+0.57%) |
Dec 12, 2017 | 22.50 | 23.17 | 21.92 | 22.70 | 91,913 | +0.37(+1.65%) |
Dec 11, 2017 | 22.97 | 22.97 | 22.12 | 22.33 | 74,231 | -0.64(-2.80%) |
Dec 08, 2017 | 23.08 | 23.24 | 22.46 | 22.97 | 42,779 | +0.00(+0.00%) |
Dec 07, 2017 | 23.38 | 23.47 | 23.01 | 63,000 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.03 | 24.08 | 22.84 | 23.19 | 64,626 | -0.07(-0.29%) |
Dec 05, 2017 | 23.20 | 23.65 | 22.36 | 23.26 | 69,733 | +0.03(+0.11%) |
Dec 04, 2017 | 24.48 | 24.77 | 23.13 | 23.24 | 60,956 | -1.02(-4.20%) |
Dec 01, 2017 | 23.93 | 24.59 | 23.61 | 24.26 | 58,125 | -0.23(-0.94%) |
Nov 30, 2017 | 23.59 | 25.10 | 23.18 | 24.49 | 107,297 | +0.78(+3.31%) |
Nov 29, 2017 | 22.11 | 23.74 | 21.70 | 23.70 | 57,793 | +1.83(+8.36%) |
Nov 28, 2017 | 21.82 | 22.53 | 20.97 | 21.88 | 91,984 | -0.13(-0.58%) |
Nov 27, 2017 | 23.78 | 24.13 | 21.75 | 22.00 | 109,055 | -1.82(-7.64%) |
Nov 24, 2017 | 25.65 | 26.15 | 23.14 | 23.82 | 36,692 | -1.90(-7.40%) |
Nov 22, 2017 | 26.76 | 26.92 | 25.27 | 25.73 | 35,648 | -1.05(-3.92%) |
Nov 21, 2017 | 27.31 | 28.08 | 26.52 | 26.78 | 40,360 | -0.46(-1.69%) |
Nov 20, 2017 | 27.21 | 27.72 | 27.16 | 27.24 | 27,448 | +0.04(+0.16%) |
Nov 17, 2017 | 27.75 | 28.06 | 25.92 | 27.20 | 71,940 | -0.73(-2.60%) |
Nov 16, 2017 | 28.15 | 28.40 | 27.75 | 27.92 | 32,624 | -0.13(-0.46%) |
Nov 15, 2017 | 27.50 | 28.05 | 27.38 | 28.05 | 45,793 | +0.39(+1.42%) |
Nov 14, 2017 | 27.14 | 27.89 | 27.11 | 27.66 | 24,335 | +0.43(+1.57%) |
Nov 13, 2017 | 26.50 | 27.72 | 26.36 | 27.23 | 69,161 | +0.92(+3.51%) |
Nov 10, 2017 | 25.77 | 26.54 | 25.72 | 26.31 | 29,568 | +0.26(+0.98%) |
Nov 09, 2017 | 26.77 | 26.77 | 25.63 | 26.05 | 35,526 | -1.14(-4.21%) |
Nov 08, 2017 | 27.25 | 27.36 | 26.97 | 27.20 | 30,988 | -0.21(-0.78%) |
Nov 07, 2017 | 27.99 | 27.99 | 26.59 | 27.41 | 46,837 | -0.58(-2.08%) |
Nov 06, 2017 | 30.67 | 30.67 | 26.08 | 27.99 | 50,729 | -2.97(-9.60%) |
Nov 03, 2017 | 31.85 | 31.89 | 30.61 | 30.96 | 58,924 | -0.85(-2.66%) |
Nov 02, 2017 | 32.12 | 32.68 | 31.48 | 31.81 | 51,082 | -1.15(-3.50%) |