Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.86 | 22.89 | 22.76 | 22.82 | 316,519 | +0.11(+0.49%) |
Jan 30, 2018 | 22.80 | 22.80 | 22.69 | 22.71 | 301,435 | -0.09(-0.39%) |
Jan 29, 2018 | 22.78 | 22.80 | 22.74 | 22.80 | 298,459 | -0.16(-0.68%) |
Jan 26, 2018 | 22.92 | 22.98 | 22.92 | 22.95 | 259,421 | +0.00(+0.00%) |
Jan 25, 2018 | 22.97 | 23.06 | 22.92 | 22.95 | 416,620 | +0.01(+0.06%) |
Jan 24, 2018 | 22.83 | 22.97 | 22.82 | 22.94 | 438,027 | +0.26(+1.15%) |
Jan 23, 2018 | 22.63 | 22.68 | 22.61 | 22.68 | 324,196 | -0.03(-0.13%) |
Jan 22, 2018 | 22.70 | 22.71 | 22.66 | 22.71 | 273,866 | +0.04(+0.16%) |
Jan 19, 2018 | 22.68 | 22.68 | 22.64 | 22.67 | 255,959 | +0.00(+0.00%) |
Jan 18, 2018 | 22.65 | 22.69 | 22.65 | 22.67 | 385,672 | +0.03(+0.13%) |
Jan 17, 2018 | 22.58 | 22.71 | 22.56 | 22.64 | 412,637 | +0.05(+0.23%) |
Jan 16, 2018 | 22.63 | 22.64 | 22.59 | 22.59 | 340,573 | -0.04(-0.16%) |
Jan 12, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.10(+0.46%) | |
Jan 11, 2018 | 22.46 | 22.57 | 22.46 | 22.52 | 369,760 | +0.04(+0.17%) |
Jan 10, 2018 | 22.38 | 22.48 | 22.36 | 22.48 | 1,754,540 | +0.11(+0.48%) |
Jan 09, 2018 | 22.41 | 22.41 | 22.35 | 22.38 | 282,574 | -0.09(-0.41%) |
Jan 08, 2018 | 22.45 | 22.48 | 22.42 | 22.47 | 318,459 | -0.08(-0.36%) |
Jan 05, 2018 | 22.46 | 22.55 | 22.45 | 22.55 | 398,829 | +0.03(+0.13%) |
Jan 04, 2018 | 22.48 | 22.53 | 22.48 | 22.52 | 254,758 | +0.07(+0.33%) |
Jan 03, 2018 | 22.38 | 22.46 | 22.38 | 22.45 | 397,900 | +0.10(+0.43%) |
Jan 02, 2018 | 22.33 | 22.38 | 22.30 | 22.35 | 240,586 | +0.20(+0.91%) |
Dec 29, 2017 | 22.15 | 22.15 | 22.15 | 0 | -0.01(-0.03%) | |
Dec 28, 2017 | 22.11 | 22.17 | 22.10 | 22.15 | 339,542 | +0.11(+0.51%) |
Dec 27, 2017 | 22.00 | 22.06 | 22.00 | 22.04 | 150,821 | +0.03(+0.14%) |
Dec 26, 2017 | 21.98 | 22.01 | 21.95 | 22.01 | 932,788 | +0.09(+0.40%) |
Dec 22, 2017 | 21.92 | 21.98 | 21.91 | 21.92 | 182,751 | -0.01(-0.03%) |
Dec 21, 2017 | 21.94 | 21.98 | 21.92 | 21.93 | 175,842 | -0.07(-0.34%) |
Dec 20, 2017 | 21.93 | 22.04 | 21.93 | 22.00 | 245,397 | +0.04(+0.17%) |
Dec 19, 2017 | 22.00 | 22.00 | 21.92 | 21.97 | 230,954 | -0.01(-0.04%) |
Dec 18, 2017 | 21.95 | 22.01 | 21.93 | 21.98 | 183,081 | +0.13(+0.58%) |
Dec 15, 2017 | 21.80 | 21.87 | 21.79 | 21.85 | 147,096 | +0.08(+0.38%) |
Dec 14, 2017 | 21.78 | 21.81 | 21.73 | 21.77 | 154,608 | -0.11(-0.49%) |
Dec 13, 2017 | 21.74 | 21.88 | 21.74 | 21.88 | 170,922 | +0.15(+0.70%) |
Dec 12, 2017 | 21.73 | 21.74 | 21.66 | 21.72 | 242,091 | -0.11(-0.51%) |
Dec 11, 2017 | 21.85 | 21.88 | 21.80 | 21.83 | 189,969 | +0.01(+0.07%) |
Dec 08, 2017 | 21.84 | 21.84 | 21.75 | 21.82 | 197,333 | +0.07(+0.31%) |
Dec 07, 2017 | 21.76 | 21.81 | 21.75 | 21.75 | 144,793 | -0.13(-0.58%) |
Dec 06, 2017 | 21.82 | 21.88 | 21.80 | 21.88 | 213,403 | +0.01(+0.07%) |
Dec 05, 2017 | 21.92 | 21.94 | 21.86 | 21.86 | 181,446 | -0.01(-0.03%) |
Dec 04, 2017 | 21.84 | 21.93 | 21.84 | 21.87 | 177,766 | -0.02(-0.10%) |
Dec 01, 2017 | 21.82 | 21.89 | 21.82 | 21.89 | 233,927 | +0.09(+0.42%) |
Nov 30, 2017 | 21.78 | 21.88 | 21.78 | 21.80 | 151,384 | -0.03(-0.14%) |
Nov 29, 2017 | 21.85 | 21.91 | 21.83 | 21.83 | 173,176 | -0.07(-0.34%) |
Nov 28, 2017 | 21.92 | 21.95 | 21.86 | 21.91 | 205,365 | +0.04(+0.17%) |
Nov 27, 2017 | 21.88 | 21.95 | 21.87 | 21.87 | 181,784 | +0.02(+0.10%) |
Nov 24, 2017 | 21.86 | 21.87 | 21.83 | 21.85 | 172,801 | +0.04(+0.17%) |
Nov 22, 2017 | 21.67 | 21.81 | 21.66 | 21.81 | 190,922 | +0.19(+0.86%) |
Nov 21, 2017 | 21.63 | 21.67 | 21.60 | 21.63 | 204,548 | +0.07(+0.34%) |
Nov 20, 2017 | 21.59 | 21.60 | 21.54 | 21.55 | 146,422 | -0.04(-0.21%) |
Nov 17, 2017 | 21.56 | 21.62 | 21.55 | 21.60 | 164,784 | +0.08(+0.38%) |
Nov 16, 2017 | 21.52 | 21.58 | 21.50 | 21.51 | 165,104 | +0.09(+0.41%) |
Nov 15, 2017 | 21.41 | 21.44 | 21.37 | 21.43 | 205,590 | +0.03(+0.14%) |
Nov 14, 2017 | 21.43 | 21.43 | 21.36 | 21.40 | 227,748 | +0.01(+0.03%) |
Nov 13, 2017 | 21.34 | 21.44 | 21.34 | 21.39 | 197,602 | -0.04(-0.21%) |
Nov 10, 2017 | 21.43 | 21.50 | 21.39 | 21.43 | 242,710 | -0.08(-0.38%) |
Nov 09, 2017 | 21.45 | 21.51 | 21.40 | 21.51 | 236,013 | +0.01(+0.03%) |
Nov 08, 2017 | 21.46 | 21.51 | 21.45 | 21.51 | 190,833 | +0.11(+0.52%) |
Nov 07, 2017 | 21.48 | 21.51 | 21.39 | 21.40 | 195,326 | -0.14(-0.67%) |
Nov 06, 2017 | 21.40 | 21.56 | 21.40 | 21.54 | 218,042 | +0.17(+0.78%) |
Nov 03, 2017 | 21.51 | 21.51 | 21.31 | 21.37 | 215,782 | -0.20(-0.94%) |
Nov 02, 2017 | 21.48 | 21.60 | 21.48 | 21.58 | 195,685 | +0.07(+0.33%) |