Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.31 | 22.43 | 22.22 | 22.30 | 178,329 | +0.27(+1.23%) |
Jan 30, 2018 | 22.24 | 22.43 | 21.96 | 22.03 | 62,031 | -0.40(-1.78%) |
Jan 29, 2018 | 22.42 | 22.45 | 22.25 | 22.43 | 202,052 | -0.47(-2.05%) |
Jan 26, 2018 | 22.83 | 22.96 | 22.83 | 22.90 | 46,064 | +0.20(+0.88%) |
Jan 25, 2018 | 22.84 | 22.92 | 22.58 | 22.70 | 668,708 | +0.27(+1.20%) |
Jan 24, 2018 | 22.62 | 22.64 | 22.36 | 22.43 | 129,907 | -0.49(-2.14%) |
Jan 23, 2018 | 22.99 | 22.99 | 22.86 | 22.92 | 80,105 | -0.23(-0.99%) |
Jan 22, 2018 | 22.93 | 23.20 | 22.93 | 23.15 | 285,780 | +0.15(+0.65%) |
Jan 19, 2018 | 22.91 | 23.02 | 22.88 | 23.00 | 63,963 | +0.27(+1.19%) |
Jan 18, 2018 | 22.70 | 22.81 | 22.70 | 22.73 | 91,679 | -0.04(-0.18%) |
Jan 17, 2018 | 22.65 | 22.86 | 22.62 | 22.77 | 60,948 | +0.29(+1.29%) |
Jan 16, 2018 | 22.50 | 22.56 | 22.46 | 22.48 | 100,262 | +0.11(+0.49%) |
Jan 12, 2018 | 22.37 | 22.37 | 22.37 | 0 | +0.53(+2.43%) | |
Jan 11, 2018 | 21.69 | 21.87 | 21.69 | 21.84 | 754,481 | +0.18(+0.81%) |
Jan 10, 2018 | 21.67 | 21.72 | 21.61 | 21.66 | 36,354 | -0.07(-0.30%) |
Jan 09, 2018 | 21.92 | 21.92 | 21.70 | 21.73 | 82,672 | -0.36(-1.65%) |
Jan 08, 2018 | 22.14 | 22.15 | 22.05 | 22.09 | 49,376 | -0.17(-0.74%) |
Jan 05, 2018 | 22.28 | 22.30 | 22.17 | 22.26 | 30,029 | +0.08(+0.36%) |
Jan 04, 2018 | 22.28 | 22.31 | 22.18 | 22.18 | 61,572 | +0.16(+0.73%) |
Jan 03, 2018 | 21.99 | 22.08 | 21.98 | 22.02 | 76,527 | -0.12(-0.56%) |
Jan 02, 2018 | 22.07 | 22.16 | 22.03 | 22.14 | 52,931 | +0.13(+0.61%) |
Dec 29, 2017 | 22.01 | 22.01 | 22.01 | 0 | +0.07(+0.32%) | |
Dec 28, 2017 | 21.98 | 22.04 | 21.90 | 21.94 | 56,086 | +0.16(+0.71%) |
Dec 27, 2017 | 21.82 | 21.84 | 21.75 | 21.79 | 43,023 | +0.16(+0.76%) |
Dec 26, 2017 | 21.44 | 21.62 | 21.44 | 21.62 | 64,322 | +0.06(+0.28%) |
Dec 22, 2017 | 21.56 | 21.58 | 21.49 | 21.56 | 42,011 | +0.06(+0.29%) |
Dec 21, 2017 | 21.66 | 21.68 | 21.45 | 21.50 | 51,739 | -0.25(-1.16%) |
Dec 20, 2017 | 21.79 | 21.84 | 21.70 | 21.75 | 63,209 | -0.07(-0.32%) |
Dec 19, 2017 | 21.81 | 21.87 | 21.75 | 21.82 | 26,461 | -0.02(-0.09%) |
Dec 18, 2017 | 21.83 | 21.94 | 21.80 | 21.84 | 63,112 | +0.43(+2.01%) |
Dec 15, 2017 | 21.49 | 21.50 | 21.37 | 21.41 | 78,031 | -0.28(-1.29%) |
Dec 14, 2017 | 21.89 | 21.91 | 21.69 | 21.69 | 94,885 | -0.14(-0.64%) |
Dec 13, 2017 | 21.93 | 21.94 | 21.73 | 21.83 | 66,918 | -0.17(-0.77%) |
Dec 12, 2017 | 21.97 | 22.09 | 21.93 | 22.00 | 968,791 | -0.05(-0.23%) |
Dec 11, 2017 | 21.97 | 22.05 | 21.93 | 22.05 | 61,869 | +0.22(+1.01%) |
Dec 08, 2017 | 21.80 | 21.84 | 21.77 | 21.83 | 127,733 | -0.03(-0.14%) |
Dec 07, 2017 | 21.72 | 21.98 | 21.67 | 21.86 | 52,479 | +0.09(+0.41%) |
Dec 06, 2017 | 21.95 | 21.95 | 21.72 | 21.77 | 44,884 | -0.05(-0.23%) |
Dec 05, 2017 | 21.96 | 21.98 | 21.80 | 21.82 | 65,049 | +0.17(+0.79%) |
Dec 04, 2017 | 21.62 | 21.73 | 21.61 | 21.65 | 46,657 | +0.28(+1.31%) |
Dec 01, 2017 | 21.45 | 21.50 | 21.25 | 21.37 | 90,699 | -0.06(-0.28%) |
Nov 30, 2017 | 21.44 | 21.56 | 21.37 | 21.43 | 131,416 | +0.78(+3.78%) |
Nov 29, 2017 | 20.58 | 20.68 | 20.58 | 20.65 | 65,096 | +0.25(+1.23%) |
Nov 28, 2017 | 20.40 | 20.45 | 20.32 | 20.40 | 63,034 | +0.18(+0.89%) |
Nov 27, 2017 | 20.34 | 20.36 | 20.19 | 20.22 | 74,496 | -0.02(-0.10%) |
Nov 24, 2017 | 20.24 | 20.28 | 20.19 | 20.24 | 25,192 | +0.10(+0.50%) |
Nov 22, 2017 | 20.16 | 20.16 | 20.03 | 20.14 | 74,601 | +0.36(+1.82%) |
Nov 21, 2017 | 19.79 | 19.83 | 19.76 | 19.78 | 80,785 | -0.25(-1.25%) |
Nov 20, 2017 | 20.05 | 20.14 | 20.01 | 20.03 | 165,606 | +0.03(+0.15%) |
Nov 17, 2017 | 19.98 | 20.00 | 19.93 | 20.00 | 32,926 | +0.05(+0.25%) |
Nov 16, 2017 | 19.91 | 19.99 | 19.91 | 19.95 | 49,220 | +0.18(+0.94%) |
Nov 15, 2017 | 19.81 | 19.89 | 19.75 | 19.77 | 49,519 | -0.25(-1.25%) |
Nov 14, 2017 | 19.93 | 20.07 | 19.92 | 20.02 | 195,676 | +0.32(+1.65%) |
Nov 13, 2017 | 19.67 | 19.69 | 19.62 | 19.69 | 32,520 | -0.18(-0.91%) |
Nov 10, 2017 | 19.79 | 19.87 | 19.79 | 19.87 | 43,366 | -0.07(-0.35%) |
Nov 09, 2017 | 19.88 | 20.10 | 19.86 | 19.94 | 521,220 | +0.27(+1.37%) |
Nov 08, 2017 | 19.79 | 19.79 | 19.59 | 19.67 | 217,791 | +0.96(+5.13%) |
Nov 07, 2017 | 18.84 | 18.84 | 18.66 | 18.71 | 94,571 | -0.24(-1.27%) |
Nov 06, 2017 | 18.85 | 19.00 | 18.83 | 18.95 | 55,798 | +0.15(+0.80%) |
Nov 03, 2017 | 18.88 | 18.90 | 18.80 | 18.80 | 48,122 | +0.02(+0.11%) |
Nov 02, 2017 | 18.76 | 18.82 | 18.69 | 18.78 | 136,084 | +0.24(+1.29%) |