Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.94 | 22.14 | 21.53 | 21.62 | 2,653,902 | -0.21(-0.94%) |
Jan 30, 2018 | 21.41 | 21.93 | 21.41 | 21.83 | 696,112 | +0.35(+1.65%) |
Jan 29, 2018 | 21.35 | 21.53 | 21.05 | 21.47 | 631,578 | -0.02(-0.11%) |
Jan 26, 2018 | 21.34 | 21.53 | 21.11 | 21.49 | 391,933 | +0.25(+1.19%) |
Jan 25, 2018 | 21.01 | 21.32 | 20.94 | 21.24 | 561,429 | +0.35(+1.70%) |
Jan 24, 2018 | 21.07 | 21.20 | 20.86 | 20.89 | 884,438 | -0.21(-1.01%) |
Jan 23, 2018 | 21.42 | 21.42 | 20.97 | 21.10 | 403,619 | -0.25(-1.18%) |
Jan 22, 2018 | 21.12 | 21.36 | 21.07 | 21.35 | 508,390 | +0.19(+0.89%) |
Jan 19, 2018 | 21.12 | 21.17 | 20.97 | 21.16 | 331,619 | +0.13(+0.60%) |
Jan 18, 2018 | 21.17 | 21.18 | 20.97 | 21.04 | 526,432 | -0.13(-0.63%) |
Jan 17, 2018 | 21.22 | 21.27 | 20.94 | 21.17 | 438,435 | +0.07(+0.34%) |
Jan 16, 2018 | 21.52 | 21.57 | 20.99 | 21.10 | 552,079 | -0.31(-1.44%) |
Jan 12, 2018 | 21.41 | 21.41 | 21.41 | 0 | +0.21(+1.00%) | |
Jan 11, 2018 | 21.01 | 21.33 | 20.99 | 21.20 | 772,400 | +0.28(+1.32%) |
Jan 10, 2018 | 20.80 | 20.92 | 671,609 | -0.61(-2.86%) | ||
Jan 09, 2018 | 21.93 | 21.93 | 21.46 | 21.53 | 1,027,455 | -0.31(-1.41%) |
Jan 08, 2018 | 22.16 | 22.29 | 21.81 | 21.84 | 679,954 | -0.32(-1.46%) |
Jan 05, 2018 | 21.92 | 22.24 | 21.79 | 22.16 | 769,748 | +0.28(+1.26%) |
Jan 04, 2018 | 21.92 | 22.13 | 21.70 | 21.89 | 816,213 | +0.00(+0.00%) |
Jan 03, 2018 | 21.98 | 22.20 | 21.86 | 21.89 | 758,969 | -0.12(-0.54%) |
Jan 02, 2018 | 22.03 | 22.26 | 21.87 | 22.01 | 757,175 | +0.09(+0.43%) |
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | -0.37(-1.66%) | |
Dec 28, 2017 | 22.22 | 22.32 | 22.13 | 22.28 | 392,322 | +0.06(+0.28%) |
Dec 27, 2017 | 22.16 | 22.46 | 22.03 | 22.22 | 574,459 | +0.06(+0.28%) |
Dec 26, 2017 | 21.83 | 22.37 | 21.83 | 22.16 | 389,616 | +0.25(+1.15%) |
Dec 22, 2017 | 21.68 | 22.01 | 21.57 | 21.90 | 839,184 | +0.34(+1.57%) |
Dec 21, 2017 | 21.23 | 21.71 | 21.15 | 21.57 | 472,793 | +0.39(+1.82%) |
Dec 20, 2017 | 20.82 | 21.48 | 20.78 | 21.18 | 2,042,510 | +0.46(+2.24%) |
Dec 19, 2017 | 20.56 | 20.82 | 20.47 | 20.71 | 746,950 | +0.15(+0.73%) |
Dec 18, 2017 | 20.57 | 20.82 | 20.25 | 20.56 | 1,561,420 | +0.11(+0.54%) |
Dec 15, 2017 | 20.75 | 20.84 | 20.40 | 20.45 | 2,032,587 | -0.23(-1.10%) |
Dec 14, 2017 | 21.24 | 21.24 | 20.67 | 20.68 | 688,371 | -0.49(-2.33%) |
Dec 13, 2017 | 21.29 | 21.44 | 20.99 | 21.18 | 600,728 | -0.08(-0.37%) |
Dec 12, 2017 | 21.24 | 21.44 | 21.24 | 21.25 | 397,155 | +0.10(+0.48%) |
Dec 11, 2017 | 21.18 | 21.32 | 20.81 | 21.15 | 453,021 | +0.31(+1.50%) |
Dec 08, 2017 | 20.78 | 20.87 | 20.56 | 20.84 | 496,427 | +0.10(+0.49%) |
Dec 07, 2017 | 20.88 | 21.07 | 20.69 | 20.74 | 695,542 | -0.20(-0.97%) |
Dec 06, 2017 | 21.79 | 21.81 | 20.89 | 20.94 | 907,890 | -0.82(-3.78%) |
Dec 05, 2017 | 21.72 | 22.01 | 21.55 | 21.76 | 624,128 | +0.13(+0.62%) |
Dec 04, 2017 | 21.54 | 21.77 | 21.37 | 21.63 | 655,912 | +0.22(+1.02%) |
Dec 01, 2017 | 21.67 | 21.93 | 21.32 | 21.41 | 938,741 | -0.29(-1.34%) |
Nov 30, 2017 | 21.68 | 21.96 | 21.54 | 21.70 | 953,025 | +0.16(+0.73%) |
Nov 29, 2017 | 21.58 | 21.74 | 21.39 | 21.54 | 915,891 | +0.01(+0.04%) |
Nov 28, 2017 | 21.43 | 21.63 | 21.33 | 21.54 | 565,855 | +0.13(+0.62%) |
Nov 27, 2017 | 21.00 | 21.48 | 21.00 | 21.40 | 554,926 | +0.45(+2.17%) |
Nov 24, 2017 | 21.03 | 21.14 | 20.73 | 20.95 | 273,297 | -0.07(-0.34%) |
Nov 22, 2017 | 20.66 | 21.17 | 20.66 | 21.02 | 660,289 | +0.29(+1.40%) |
Nov 21, 2017 | 20.49 | 20.85 | 20.46 | 20.73 | 604,951 | +0.20(+0.95%) |
Nov 20, 2017 | 20.45 | 20.56 | 20.31 | 20.53 | 427,825 | +0.09(+0.42%) |
Nov 17, 2017 | 19.94 | 20.56 | 19.94 | 20.45 | 982,000 | +0.51(+2.56%) |
Nov 16, 2017 | 19.54 | 20.05 | 19.45 | 19.94 | 808,376 | +0.49(+2.54%) |
Nov 15, 2017 | 19.71 | 19.71 | 19.36 | 19.44 | 801,201 | -0.33(-1.66%) |
Nov 14, 2017 | 19.76 | 19.94 | 19.62 | 19.77 | 835,556 | +0.01(+0.04%) |
Nov 13, 2017 | 19.92 | 19.92 | 19.45 | 19.76 | 1,101,176 | -0.21(-1.06%) |
Nov 10, 2017 | 20.50 | 20.63 | 19.91 | 19.98 | 1,558,058 | -0.45(-2.23%) |
Nov 09, 2017 | 20.26 | 20.79 | 20.03 | 20.43 | 1,286,333 | +0.58(+2.92%) |
Nov 08, 2017 | 21.25 | 21.79 | 19.26 | 19.85 | 2,287,332 | -1.42(-6.67%) |
Nov 07, 2017 | 21.82 | 21.82 | 21.16 | 21.27 | 891,957 | -0.52(-2.37%) |
Nov 06, 2017 | 21.64 | 21.82 | 21.40 | 21.79 | 626,873 | +0.03(+0.14%) |
Nov 03, 2017 | 22.12 | 22.12 | 21.47 | 21.76 | 545,983 | -0.30(-1.35%) |
Nov 02, 2017 | 22.29 | 22.45 | 21.89 | 22.05 | 426,461 | -0.25(-1.12%) |