Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 21.50 | 21.76 | 21.19 | 21.39 | 360,232 | +0.01(+0.05%) |
Jan 30, 2018 | 21.80 | 21.80 | 21.24 | 21.38 | 648,746 | -0.58(-2.64%) |
Jan 29, 2018 | 22.11 | 22.28 | 21.81 | 21.96 | 647,861 | -0.33(-1.48%) |
Jan 26, 2018 | 22.38 | 22.45 | 21.67 | 22.29 | 537,035 | -0.09(-0.40%) |
Jan 25, 2018 | 22.50 | 22.63 | 22.15 | 22.38 | 440,257 | -0.09(-0.40%) |
Jan 24, 2018 | 22.78 | 23.04 | 22.03 | 22.47 | 615,089 | -0.21(-0.93%) |
Jan 23, 2018 | 22.70 | 23.25 | 22.49 | 22.68 | 953,292 | -0.01(-0.04%) |
Jan 22, 2018 | 22.91 | 23.06 | 22.37 | 22.69 | 514,879 | -0.13(-0.57%) |
Jan 19, 2018 | 22.82 | 23.25 | 22.71 | 22.82 | 545,401 | +0.03(+0.13%) |
Jan 18, 2018 | 22.40 | 22.83 | 22.05 | 22.79 | 520,682 | +0.39(+1.74%) |
Jan 17, 2018 | 23.37 | 23.53 | 22.31 | 22.40 | 882,439 | -0.90(-3.86%) |
Jan 16, 2018 | 23.52 | 24.04 | 23.07 | 23.30 | 1,438,718 | +0.06(+0.26%) |
Jan 12, 2018 | 23.24 | 23.24 | 23.24 | 0 | +0.95(+4.26%) | |
Jan 11, 2018 | 21.61 | 22.31 | 21.53 | 22.29 | 704,425 | +0.67(+3.10%) |
Jan 10, 2018 | 21.65 | 21.62 | 587,575 | +0.28(+1.31%) | ||
Jan 09, 2018 | 21.35 | 21.55 | 20.90 | 21.34 | 421,705 | +0.13(+0.61%) |
Jan 08, 2018 | 21.10 | 21.29 | 20.70 | 21.21 | 471,678 | +0.10(+0.47%) |
Jan 05, 2018 | 21.29 | 21.38 | 20.83 | 21.11 | 482,306 | -0.03(-0.14%) |
Jan 04, 2018 | 21.35 | 21.47 | 20.95 | 21.14 | 559,298 | -0.06(-0.28%) |
Jan 03, 2018 | 20.96 | 21.29 | 20.84 | 21.20 | 505,569 | +0.46(+2.22%) |
Jan 02, 2018 | 20.33 | 20.74 | 20.05 | 20.74 | 429,560 | +0.78(+3.91%) |
Dec 29, 2017 | 19.96 | 19.96 | 19.96 | 0 | -0.06(-0.30%) | |
Dec 28, 2017 | 20.61 | 20.75 | 19.83 | 20.02 | 1,020,116 | -0.49(-2.39%) |
Dec 27, 2017 | 20.50 | 20.88 | 20.40 | 20.51 | 527,826 | +0.06(+0.29%) |
Dec 26, 2017 | 20.69 | 20.70 | 20.13 | 20.45 | 460,322 | -0.38(-1.82%) |
Dec 22, 2017 | 21.24 | 21.35 | 20.57 | 20.83 | 551,239 | -0.55(-2.57%) |
Dec 21, 2017 | 21.25 | 21.60 | 21.25 | 21.38 | 475,372 | +0.11(+0.52%) |
Dec 20, 2017 | 21.63 | 21.74 | 21.14 | 21.27 | 428,504 | -0.17(-0.79%) |
Dec 19, 2017 | 21.90 | 22.02 | 21.41 | 21.44 | 715,079 | -0.41(-1.88%) |
Dec 18, 2017 | 22.69 | 22.95 | 21.70 | 21.85 | 1,066,163 | -0.60(-2.67%) |
Dec 15, 2017 | 21.83 | 22.52 | 21.71 | 22.45 | 1,028,535 | +0.77(+3.55%) |
Dec 14, 2017 | 21.55 | 22.48 | 21.55 | 21.68 | 577,279 | +0.09(+0.42%) |
Dec 13, 2017 | 21.48 | 21.75 | 21.42 | 21.59 | 570,023 | +0.07(+0.33%) |
Dec 12, 2017 | 21.01 | 21.75 | 20.98 | 21.52 | 616,428 | +0.58(+2.77%) |
Dec 11, 2017 | 21.35 | 21.64 | 20.86 | 20.94 | 508,018 | -0.33(-1.55%) |
Dec 08, 2017 | 21.61 | 21.61 | 21.18 | 21.27 | 390,626 | -0.25(-1.16%) |
Dec 07, 2017 | 21.18 | 21.87 | 21.15 | 21.52 | 536,862 | +0.37(+1.75%) |
Dec 06, 2017 | 21.27 | 21.53 | 20.77 | 21.15 | 442,582 | -0.28(-1.31%) |
Dec 05, 2017 | 20.79 | 21.57 | 20.79 | 21.43 | 580,213 | +0.67(+3.23%) |
Dec 04, 2017 | 21.75 | 22.18 | 20.70 | 20.76 | 809,001 | -0.95(-4.38%) |
Dec 01, 2017 | 21.74 | 21.99 | 21.22 | 21.71 | 502,762 | -0.07(-0.32%) |
Nov 30, 2017 | 22.23 | 22.32 | 21.61 | 21.78 | 433,141 | -0.33(-1.49%) |
Nov 29, 2017 | 22.78 | 22.89 | 21.83 | 22.11 | 620,027 | -0.59(-2.60%) |
Nov 28, 2017 | 22.37 | 22.83 | 22.05 | 22.70 | 749,075 | +0.34(+1.52%) |
Nov 27, 2017 | 22.10 | 22.51 | 21.94 | 22.36 | 471,133 | +0.21(+0.95%) |
Nov 24, 2017 | 22.29 | 22.33 | 21.91 | 22.15 | 347,058 | -0.01(-0.05%) |
Nov 22, 2017 | 22.17 | 22.48 | 21.81 | 22.16 | 436,522 | +0.04(+0.18%) |
Nov 21, 2017 | 21.52 | 22.22 | 21.43 | 22.12 | 724,449 | +0.81(+3.80%) |
Nov 20, 2017 | 21.11 | 21.56 | 20.72 | 21.31 | 628,379 | +0.33(+1.57%) |
Nov 17, 2017 | 20.91 | 21.17 | 20.70 | 20.98 | 674,009 | +0.13(+0.62%) |
Nov 16, 2017 | 20.69 | 21.15 | 20.61 | 20.85 | 947,375 | +0.49(+2.41%) |
Nov 15, 2017 | 20.90 | 20.99 | 20.24 | 20.36 | 1,080,217 | -0.62(-2.96%) |
Nov 14, 2017 | 22.06 | 23.75 | 20.01 | 20.98 | 5,402,996 | +0.86(+4.27%) |
Nov 13, 2017 | 20.23 | 20.49 | 19.56 | 20.12 | 2,014,066 | -0.33(-1.61%) |
Nov 10, 2017 | 20.71 | 21.04 | 20.40 | 20.45 | 870,453 | -0.35(-1.68%) |
Nov 09, 2017 | 21.00 | 21.15 | 20.47 | 20.80 | 392,192 | -0.41(-1.93%) |
Nov 08, 2017 | 21.17 | 21.22 | 20.30 | 21.21 | 694,969 | -0.05(-0.24%) |
Nov 07, 2017 | 21.27 | 21.87 | 21.12 | 21.26 | 896,274 | -0.05(-0.23%) |
Nov 06, 2017 | 21.15 | 21.62 | 20.60 | 21.31 | 703,094 | +0.08(+0.38%) |
Nov 03, 2017 | 20.60 | 21.26 | 20.41 | 21.23 | 1,006,279 | +0.59(+2.86%) |
Nov 02, 2017 | 20.83 | 21.02 | 20.10 | 20.64 | 1,319,374 | -0.34(-1.62%) |