Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.05 | 22.05 | 21.75 | 21.76 | 8,688 | -0.06(-0.29%) |
Jan 30, 2018 | 22.51 | 22.51 | 21.82 | 21.82 | 6,065 | -0.63(-2.80%) |
Jan 29, 2018 | 23.02 | 23.02 | 22.45 | 22.45 | 3,887 | -0.18(-0.81%) |
Jan 26, 2018 | 22.75 | 22.75 | 22.55 | 22.64 | 2,059 | -0.49(-2.10%) |
Jan 25, 2018 | 22.72 | 23.57 | 22.72 | 23.12 | 7,877 | +0.29(+1.25%) |
Jan 24, 2018 | 22.82 | 23.31 | 22.82 | 22.84 | 3,517 | -0.06(-0.28%) |
Jan 23, 2018 | 22.93 | 22.93 | 22.14 | 22.90 | 4,650 | -0.26(-1.13%) |
Jan 22, 2018 | 22.17 | 23.16 | 22.10 | 23.16 | 5,457 | +0.48(+2.12%) |
Jan 19, 2018 | 22.17 | 23.01 | 22.17 | 22.68 | 6,157 | +0.10(+0.46%) |
Jan 18, 2018 | 22.92 | 23.26 | 22.46 | 22.58 | 7,945 | -0.28(-1.21%) |
Jan 17, 2018 | 22.71 | 22.87 | 21.89 | 22.85 | 4,906 | +0.24(+1.05%) |
Jan 16, 2018 | 22.71 | 23.50 | 22.62 | 22.62 | 18,866 | -0.01(-0.03%) |
Jan 12, 2018 | 22.62 | 22.62 | 22.62 | 0 | +0.48(+2.18%) | |
Jan 11, 2018 | 22.10 | 22.57 | 22.10 | 22.14 | 2,409 | -0.02(-0.07%) |
Jan 10, 2018 | 22.05 | 22.16 | 21.76 | 22.16 | 4,076 | +0.15(+0.68%) |
Jan 09, 2018 | 21.99 | 22.91 | 21.88 | 22.01 | 5,796 | -0.06(-0.25%) |
Jan 08, 2018 | 21.92 | 22.52 | 21.69 | 22.06 | 2,879 | +0.03(+0.14%) |
Jan 05, 2018 | 22.01 | 22.09 | 21.63 | 22.03 | 18,929 | +0.42(+1.94%) |
Jan 04, 2018 | 21.76 | 21.76 | 21.37 | 21.61 | 4,282 | +0.03(+0.15%) |
Jan 03, 2018 | 21.45 | 22.18 | 21.37 | 21.58 | 8,966 | +0.02(+0.07%) |
Jan 02, 2018 | 22.06 | 22.85 | 21.56 | 21.56 | 17,179 | -0.22(-1.02%) |
Dec 29, 2017 | 21.79 | 21.79 | 21.79 | 0 | -0.25(-1.11%) | |
Dec 28, 2017 | 22.59 | 22.67 | 22.03 | 22.03 | 6,261 | -0.10(-0.46%) |
Dec 27, 2017 | 22.19 | 22.24 | 22.07 | 22.13 | 2,824 | +0.01(+0.04%) |
Dec 26, 2017 | 22.16 | 22.43 | 22.00 | 22.13 | 12,883 | -0.03(-0.14%) |
Dec 22, 2017 | 22.50 | 22.65 | 22.16 | 22.16 | 26,894 | -0.32(-1.41%) |
Dec 21, 2017 | 22.63 | 23.19 | 22.47 | 22.47 | 6,553 | -0.06(-0.28%) |
Dec 20, 2017 | 23.58 | 23.58 | 22.54 | 22.54 | 3,155 | -0.02(-0.11%) |
Dec 19, 2017 | 23.66 | 23.66 | 22.56 | 22.56 | 7,829 | -1.09(-4.62%) |
Dec 18, 2017 | 24.03 | 24.49 | 23.34 | 23.65 | 22,262 | -0.34(-1.42%) |
Dec 15, 2017 | 22.49 | 24.14 | 22.48 | 23.99 | 72,965 | +1.44(+6.39%) |
Dec 14, 2017 | 22.97 | 23.03 | 22.55 | 22.55 | 6,277 | -0.51(-2.20%) |
Dec 13, 2017 | 22.87 | 23.26 | 22.22 | 23.06 | 13,163 | +0.22(+0.97%) |
Dec 12, 2017 | 22.97 | 23.16 | 22.54 | 22.84 | 5,778 | +0.05(+0.21%) |
Dec 11, 2017 | 22.71 | 23.27 | 22.55 | 22.79 | 47,828 | +0.03(+0.14%) |
Dec 08, 2017 | 22.70 | 23.20 | 22.67 | 22.76 | 3,405 | -0.23(-1.00%) |
Dec 07, 2017 | 23.11 | 23.70 | 22.99 | 22.99 | 7,533 | -0.03(-0.14%) |
Dec 06, 2017 | 22.93 | 23.33 | 22.85 | 23.02 | 12,689 | +0.17(+0.73%) |
Dec 05, 2017 | 22.71 | 23.35 | 22.43 | 22.85 | 11,788 | +0.18(+0.80%) |
Dec 04, 2017 | 23.80 | 23.80 | 22.47 | 22.67 | 15,289 | -0.80(-3.41%) |
Dec 01, 2017 | 23.82 | 23.31 | 23.47 | 9,538 | -0.40(-1.66%) | |
Nov 30, 2017 | 23.07 | 24.10 | 23.03 | 23.87 | 14,252 | +0.37(+1.58%) |
Nov 29, 2017 | 23.61 | 22.97 | 23.50 | 4,146 | +0.52(+2.27%) | |
Nov 28, 2017 | 22.94 | 23.15 | 22.92 | 22.97 | 18,840 | +0.18(+0.80%) |
Nov 27, 2017 | 22.49 | 23.19 | 22.49 | 22.79 | 2,528 | +0.25(+1.12%) |
Nov 24, 2017 | 22.89 | 22.89 | 22.21 | 22.54 | 10,464 | -0.35(-1.52%) |
Nov 22, 2017 | 23.47 | 23.53 | 22.61 | 22.89 | 10,051 | -0.85(-3.60%) |
Nov 21, 2017 | 23.43 | 23.74 | 23.27 | 23.74 | 5,630 | +0.24(+1.01%) |
Nov 20, 2017 | 23.52 | 23.80 | 23.44 | 23.50 | 13,705 | -0.02(-0.10%) |
Nov 17, 2017 | 22.85 | 23.74 | 22.47 | 23.53 | 12,280 | +0.49(+2.13%) |
Nov 16, 2017 | 23.88 | 23.95 | 22.78 | 23.04 | 31,761 | -0.45(-1.92%) |
Nov 15, 2017 | 23.64 | 23.76 | 23.28 | 23.49 | 13,993 | -0.28(-1.17%) |
Nov 14, 2017 | 24.14 | 24.14 | 23.17 | 23.76 | 11,494 | -0.35(-1.44%) |
Nov 13, 2017 | 24.14 | 24.21 | 23.51 | 24.11 | 26,964 | -0.06(-0.23%) |
Nov 10, 2017 | 24.02 | 24.45 | 23.95 | 24.17 | 6,868 | -0.02(-0.07%) |
Nov 09, 2017 | 23.54 | 24.34 | 23.54 | 24.18 | 19,811 | +0.23(+0.96%) |
Nov 08, 2017 | 24.45 | 24.45 | 23.66 | 23.95 | 27,242 | -0.63(-2.57%) |
Nov 07, 2017 | 24.84 | 24.84 | 24.53 | 24.59 | 18,415 | -0.38(-1.52%) |
Nov 06, 2017 | 24.79 | 25.13 | 24.66 | 24.97 | 6,908 | +0.10(+0.41%) |
Nov 03, 2017 | 24.86 | 25.05 | 24.55 | 24.86 | 14,470 | -0.11(-0.44%) |
Nov 02, 2017 | 24.53 | 26.19 | 24.53 | 24.97 | 18,193 | +0.36(+1.45%) |