Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.55 | 21.55 | 21.17 | 21.47 | 48,165 | +0.08(+0.36%) |
Jan 30, 2018 | 20.94 | 21.05 | 20.94 | 21.40 | 35,125 | +0.34(+1.63%) |
Jan 29, 2018 | 21.17 | 21.47 | 21.05 | 21.05 | 30,562 | -0.23(-1.08%) |
Jan 26, 2018 | 21.62 | 21.62 | 21.01 | 21.28 | 38,959 | -0.31(-1.42%) |
Jan 25, 2018 | 21.89 | 21.89 | 21.47 | 21.59 | 24,026 | -0.15(-0.70%) |
Jan 24, 2018 | 22.16 | 22.16 | 21.66 | 21.74 | 51,042 | -0.31(-1.39%) |
Jan 23, 2018 | 21.89 | 22.22 | 21.66 | 22.04 | 35,799 | +0.11(+0.52%) |
Jan 22, 2018 | 21.66 | 22.85 | 21.66 | 21.93 | 78,554 | -0.04(-0.17%) |
Jan 19, 2018 | 21.62 | 21.97 | 21.61 | 21.97 | 60,908 | +0.31(+1.41%) |
Jan 18, 2018 | 22.08 | 22.08 | 21.62 | 21.66 | 47,989 | -0.50(-2.24%) |
Jan 17, 2018 | 22.01 | 22.16 | 21.76 | 22.16 | 46,926 | +0.31(+1.40%) |
Jan 16, 2018 | 22.01 | 22.50 | 21.85 | 21.85 | 56,253 | +0.04(+0.18%) |
Jan 12, 2018 | 21.82 | 21.82 | 21.82 | 0 | +0.19(+0.88%) | |
Jan 11, 2018 | 21.51 | 21.70 | 21.36 | 21.62 | 97,233 | +0.23(+1.07%) |
Jan 10, 2018 | 21.59 | 21.70 | 21.40 | 21.40 | 113,379 | -0.08(-0.36%) |
Jan 09, 2018 | 21.36 | 21.89 | 21.36 | 21.47 | 90,727 | +0.08(+0.36%) |
Jan 08, 2018 | 21.51 | 21.55 | 21.24 | 21.40 | 71,430 | -0.08(-0.36%) |
Jan 05, 2018 | 21.32 | 21.62 | 21.32 | 21.47 | 69,526 | +0.19(+0.90%) |
Jan 04, 2018 | 21.28 | 21.62 | 21.20 | 21.28 | 93,684 | +0.11(+0.54%) |
Jan 03, 2018 | 21.51 | 21.53 | 21.05 | 21.17 | 44,316 | -0.31(-1.42%) |
Jan 02, 2018 | 21.97 | 22.21 | 21.17 | 21.47 | 83,526 | -0.31(-1.40%) |
Dec 29, 2017 | 21.78 | 21.78 | 21.78 | 0 | -0.34(-1.55%) | |
Dec 28, 2017 | 22.24 | 22.31 | 21.93 | 22.12 | 32,745 | +0.00(+0.00%) |
Dec 27, 2017 | 22.35 | 22.54 | 22.04 | 22.12 | 15,476 | -0.27(-1.19%) |
Dec 26, 2017 | 22.50 | 22.77 | 22.27 | 22.39 | 23,530 | -0.08(-0.34%) |
Dec 22, 2017 | 22.62 | 22.65 | 22.43 | 22.46 | 24,595 | -0.08(-0.34%) |
Dec 21, 2017 | 22.35 | 22.69 | 22.35 | 22.54 | 23,494 | +0.08(+0.34%) |
Dec 20, 2017 | 22.73 | 22.77 | 22.46 | 22.46 | 22,660 | -0.11(-0.51%) |
Dec 19, 2017 | 23.00 | 23.03 | 22.50 | 22.58 | 29,492 | -0.38(-1.66%) |
Dec 18, 2017 | 22.92 | 23.34 | 22.69 | 22.96 | 42,629 | +0.15(+0.67%) |
Dec 15, 2017 | 22.08 | 23.11 | 22.08 | 22.81 | 169,626 | +0.72(+3.27%) |
Dec 14, 2017 | 22.54 | 22.62 | 22.08 | 22.08 | 38,626 | -0.42(-1.86%) |
Dec 13, 2017 | 22.35 | 22.77 | 22.27 | 22.50 | 96,688 | +0.23(+1.02%) |
Dec 12, 2017 | 22.20 | 22.43 | 22.08 | 22.27 | 32,893 | +0.15(+0.69%) |
Dec 11, 2017 | 22.27 | 22.54 | 22.04 | 22.12 | 23,911 | -0.19(-0.85%) |
Dec 08, 2017 | 22.88 | 22.88 | 22.27 | 22.31 | 35,985 | -0.53(-2.33%) |
Dec 07, 2017 | 22.65 | 22.96 | 22.54 | 22.84 | 39,921 | +0.23(+1.01%) |
Dec 06, 2017 | 22.65 | 23.19 | 22.46 | 22.62 | 39,030 | -0.08(-0.33%) |
Dec 05, 2017 | 23.03 | 23.07 | 22.58 | 22.69 | 79,395 | -0.34(-1.49%) |
Dec 04, 2017 | 23.07 | 23.07 | 22.96 | 23.03 | 34,109 | +0.30(+1.34%) |
Dec 01, 2017 | 22.96 | 23.07 | 22.39 | 22.73 | 52,159 | -0.19(-0.83%) |
Nov 30, 2017 | 23.72 | 23.72 | 22.69 | 22.92 | 84,486 | -0.65(-2.74%) |
Nov 29, 2017 | 23.19 | 23.96 | 23.09 | 23.57 | 78,565 | +0.42(+1.81%) |
Nov 28, 2017 | 22.35 | 23.19 | 22.08 | 23.15 | 60,129 | +0.80(+3.57%) |
Nov 27, 2017 | 22.08 | 22.65 | 22.08 | 22.35 | 33,205 | +0.23(+1.03%) |
Nov 24, 2017 | 22.01 | 22.54 | 22.01 | 22.12 | 24,126 | +0.23(+1.04%) |
Nov 22, 2017 | 22.27 | 22.50 | 21.85 | 21.89 | 82,570 | -0.46(-2.04%) |
Nov 21, 2017 | 22.46 | 22.84 | 22.12 | 22.35 | 73,705 | -0.04(-0.17%) |
Nov 20, 2017 | 22.20 | 22.50 | 22.20 | 22.39 | 43,978 | +0.15(+0.68%) |
Nov 17, 2017 | 21.97 | 22.27 | 21.82 | 22.23 | 33,700 | +0.08(+0.34%) |
Nov 16, 2017 | 22.35 | 22.39 | 22.01 | 22.16 | 39,243 | -0.08(-0.34%) |
Nov 15, 2017 | 21.93 | 22.46 | 21.93 | 22.23 | 48,593 | +0.08(+0.34%) |
Nov 14, 2017 | 21.66 | 22.31 | 21.66 | 22.16 | 44,474 | +0.42(+1.92%) |
Nov 13, 2017 | 21.32 | 21.82 | 21.28 | 21.74 | 32,021 | +0.38(+1.78%) |
Nov 10, 2017 | 21.40 | 21.70 | 21.32 | 21.36 | 26,763 | +0.04(+0.18%) |
Nov 09, 2017 | 21.32 | 21.47 | 20.90 | 21.32 | 35,402 | -0.15(-0.71%) |
Nov 08, 2017 | 21.55 | 21.61 | 21.25 | 21.47 | 28,105 | -0.23(-1.05%) |
Nov 07, 2017 | 22.54 | 22.54 | 21.63 | 21.70 | 45,500 | -0.80(-3.55%) |
Nov 06, 2017 | 22.58 | 22.69 | 22.20 | 22.50 | 52,233 | -0.04(-0.17%) |
Nov 03, 2017 | 22.69 | 22.89 | 22.43 | 22.54 | 72,554 | -0.38(-1.66%) |
Nov 02, 2017 | 22.69 | 23.22 | 21.34 | 22.92 | 72,064 | +0.19(+0.84%) |