Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.90 | 21.90 | 21.80 | 21.80 | 24,414 | -0.06(-0.28%) |
Jan 30, 2018 | 21.95 | 21.81 | 21.86 | 20,827 | -0.30(-1.36%) | |
Jan 29, 2018 | 22.21 | 22.22 | 22.13 | 22.16 | 17,323 | -0.07(-0.32%) |
Jan 26, 2018 | 22.13 | 22.23 | 22.12 | 22.23 | 9,871 | +0.24(+1.07%) |
Jan 25, 2018 | 22.01 | 22.08 | 21.96 | 21.99 | 19,363 | -0.03(-0.15%) |
Jan 24, 2018 | 22.07 | 22.12 | 21.98 | 22.03 | 7,695 | +0.01(+0.06%) |
Jan 23, 2018 | 22.00 | 22.01 | 21.97 | 22.01 | 4,089 | +0.08(+0.39%) |
Jan 22, 2018 | 21.91 | 21.93 | 21.91 | 21.93 | 7,407 | +0.10(+0.47%) |
Jan 19, 2018 | 21.74 | 21.82 | 21.65 | 21.82 | 14,230 | +0.10(+0.48%) |
Jan 18, 2018 | 21.66 | 21.77 | 21.66 | 21.72 | 32,417 | -0.05(-0.22%) |
Jan 17, 2018 | 21.63 | 21.77 | 21.62 | 21.77 | 10,575 | +0.16(+0.74%) |
Jan 16, 2018 | 21.64 | 21.75 | 21.61 | 21.61 | 3,679 | -0.13(-0.61%) |
Jan 12, 2018 | 21.74 | 21.74 | 21.74 | 0 | +0.15(+0.70%) | |
Jan 11, 2018 | 21.44 | 21.59 | 21.44 | 21.59 | 61,014 | +0.19(+0.90%) |
Jan 10, 2018 | 21.36 | 21.45 | 21.36 | 21.40 | 22,505 | -0.12(-0.55%) |
Jan 09, 2018 | 21.52 | 21.54 | 21.50 | 21.51 | 8,500 | +0.05(+0.24%) |
Jan 08, 2018 | 21.43 | 21.49 | 21.40 | 21.46 | 16,184 | +0.03(+0.13%) |
Jan 05, 2018 | 21.39 | 21.46 | 21.37 | 21.43 | 5,934 | +0.10(+0.46%) |
Jan 04, 2018 | 21.33 | 21.37 | 21.29 | 21.33 | 29,177 | +0.08(+0.35%) |
Jan 03, 2018 | 21.17 | 21.26 | 21.17 | 21.26 | 22,524 | +0.16(+0.76%) |
Jan 02, 2018 | 21.10 | 21.10 | 21.10 | 21.10 | 1,175 | +0.07(+0.31%) |
Dec 29, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.01(+0.05%) | |
Dec 28, 2017 | 21.01 | 21.04 | 20.95 | 21.02 | 23,115 | +0.03(+0.13%) |
Dec 27, 2017 | 21.01 | 21.02 | 21.00 | 21.00 | 1,938 | +0.00(+0.00%) |
Dec 26, 2017 | 21.03 | 21.04 | 20.93 | 21.00 | 42,045 | +0.02(+0.09%) |
Dec 22, 2017 | 21.00 | 21.00 | 20.95 | 20.98 | 10,583 | +0.01(+0.04%) |
Dec 21, 2017 | 20.96 | 21.01 | 20.96 | 20.97 | 10,392 | +0.08(+0.40%) |
Dec 20, 2017 | 20.89 | 20.89 | 20.89 | 20.89 | 263 | -0.01(-0.07%) |
Dec 19, 2017 | 20.96 | 20.96 | 20.86 | 20.90 | 18,371 | -0.04(-0.17%) |
Dec 18, 2017 | 20.96 | 20.99 | 20.86 | 20.93 | 9,437 | +0.08(+0.40%) |
Dec 15, 2017 | 20.80 | 20.87 | 20.80 | 20.85 | 13,992 | +0.20(+0.95%) |
Dec 14, 2017 | 20.73 | 20.74 | 20.65 | 20.66 | 4,376 | -0.05(-0.23%) |
Dec 13, 2017 | 20.75 | 20.76 | 20.70 | 20.70 | 3,031 | -0.06(-0.27%) |
Dec 12, 2017 | 20.78 | 20.78 | 20.76 | 20.76 | 1,812 | +0.09(+0.45%) |
Dec 11, 2017 | 20.63 | 20.66 | 20.62 | 20.66 | 12,469 | +0.07(+0.32%) |
Dec 08, 2017 | 20.57 | 20.61 | 20.57 | 20.60 | 3,702 | +0.12(+0.60%) |
Dec 07, 2017 | 20.43 | 20.50 | 20.40 | 20.48 | 10,349 | +0.03(+0.14%) |
Dec 06, 2017 | 20.41 | 20.47 | 20.41 | 20.45 | 1,498 | +0.04(+0.18%) |
Dec 05, 2017 | 20.56 | 20.59 | 20.39 | 20.41 | 10,547 | -0.31(-1.49%) |
Dec 04, 2017 | 20.74 | 20.74 | 20.72 | 20.72 | 6,657 | +0.33(+1.61%) |
Dec 01, 2017 | 20.45 | 20.59 | 20.39 | 20.39 | 10,659 | -0.13(-0.64%) |
Nov 30, 2017 | 20.52 | 20.61 | 20.44 | 20.52 | 8,564 | +0.14(+0.69%) |
Nov 29, 2017 | 20.38 | 20.38 | 20.38 | 20.38 | 522 | +0.23(+1.16%) |
Nov 28, 2017 | 19.89 | 20.15 | 19.89 | 20.15 | 5,098 | +0.12(+0.61%) |
Nov 27, 2017 | 20.05 | 20.00 | 20.03 | 7,985 | -0.02(-0.09%) | |
Nov 24, 2017 | 20.06 | 20.06 | 20.05 | 20.05 | 9,711 | -0.01(-0.05%) |
Nov 22, 2017 | 20.06 | 20.06 | 19.97 | 20.06 | 1,173 | +0.03(+0.16%) |
Nov 21, 2017 | 20.03 | 20.06 | 20.02 | 20.02 | 1,813 | +0.01(+0.07%) |
Nov 20, 2017 | 19.97 | 20.03 | 19.91 | 20.01 | 53,635 | -0.01(-0.05%) |
Nov 17, 2017 | 19.94 | 20.02 | 19.94 | 20.02 | 647 | +0.06(+0.28%) |
Nov 16, 2017 | 19.93 | 19.96 | 19.91 | 19.96 | 4,872 | +0.16(+0.80%) |
Nov 15, 2017 | 19.75 | 19.82 | 19.75 | 19.80 | 4,472 | -0.01(-0.05%) |
Nov 14, 2017 | 19.87 | 19.90 | 19.77 | 19.81 | 8,805 | -0.12(-0.61%) |
Nov 13, 2017 | 19.94 | 19.99 | 19.91 | 19.93 | 97,059 | +0.05(+0.24%) |
Nov 10, 2017 | 19.97 | 19.97 | 19.80 | 19.89 | 9,584 | +0.00(+0.02%) |
Nov 09, 2017 | 19.87 | 19.92 | 19.83 | 19.88 | 10,081 | -0.02(-0.12%) |
Nov 08, 2017 | 19.89 | 19.91 | 19.81 | 19.91 | 13,255 | +0.02(+0.09%) |
Nov 07, 2017 | 19.80 | 19.93 | 19.80 | 19.89 | 12,497 | +0.04(+0.19%) |
Nov 06, 2017 | 19.86 | 19.90 | 19.84 | 19.85 | 2,550 | -0.02(-0.09%) |
Nov 03, 2017 | 19.82 | 19.87 | 19.81 | 19.87 | 3,914 | +0.03(+0.15%) |
Nov 02, 2017 | 19.77 | 19.84 | 19.77 | 19.84 | 14,544 | -0.05(-0.24%) |