Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 19.26 | 19.58 | 19.24 | 19.54 | 1,795,922 | +0.36(+1.87%) |
Jan 30, 2018 | 19.28 | 19.38 | 19.18 | 19.18 | 1,916,703 | -0.32(-1.64%) |
Jan 29, 2018 | 19.62 | 19.65 | 19.21 | 19.50 | 1,462,186 | -0.13(-0.65%) |
Jan 26, 2018 | 19.90 | 19.90 | 19.54 | 19.62 | 749,684 | -0.14(-0.73%) |
Jan 25, 2018 | 19.83 | 19.94 | 19.61 | 19.77 | 1,350,524 | -0.08(-0.40%) |
Jan 24, 2018 | 20.00 | 20.09 | 19.74 | 19.85 | 795,218 | -0.18(-0.92%) |
Jan 23, 2018 | 19.86 | 20.05 | 19.78 | 20.03 | 912,011 | +0.27(+1.37%) |
Jan 22, 2018 | 19.25 | 19.77 | 19.24 | 19.76 | 1,755,349 | +0.52(+2.69%) |
Jan 19, 2018 | 19.23 | 19.32 | 19.09 | 19.24 | 2,278,524 | -0.02(-0.12%) |
Jan 18, 2018 | 19.66 | 19.67 | 19.26 | 19.27 | 2,132,224 | -0.47(-2.38%) |
Jan 17, 2018 | 19.71 | 19.76 | 19.59 | 19.74 | 1,523,287 | +0.13(+0.65%) |
Jan 16, 2018 | 19.61 | 19.71 | 19.53 | 19.61 | 2,136,614 | +0.10(+0.53%) |
Jan 12, 2018 | 19.50 | 19.50 | 19.50 | 0 | -0.27(-1.37%) | |
Jan 11, 2018 | 19.71 | 19.90 | 19.70 | 19.78 | 1,375,753 | +0.09(+0.45%) |
Jan 10, 2018 | 19.53 | 19.69 | 2,633,176 | -0.31(-1.55%) | ||
Jan 09, 2018 | 20.18 | 20.21 | 19.96 | 20.00 | 2,156,450 | -0.18(-0.91%) |
Jan 08, 2018 | 20.25 | 20.31 | 20.04 | 20.18 | 2,016,261 | -0.02(-0.12%) |
Jan 05, 2018 | 20.33 | 20.35 | 20.08 | 20.21 | 1,380,563 | -0.12(-0.59%) |
Jan 04, 2018 | 20.56 | 20.62 | 20.31 | 20.33 | 1,494,377 | -0.32(-1.54%) |
Jan 03, 2018 | 20.56 | 20.80 | 20.56 | 20.64 | 1,686,580 | +0.05(+0.23%) |
Jan 02, 2018 | 20.81 | 20.81 | 20.52 | 20.60 | 1,618,793 | -0.16(-0.77%) |
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 20.56 | 20.76 | 20.41 | 20.75 | 1,069,563 | +0.24(+1.17%) |
Dec 27, 2017 | 20.39 | 20.53 | 20.30 | 20.51 | 1,137,218 | +0.22(+1.09%) |
Dec 26, 2017 | 20.09 | 20.49 | 20.08 | 20.29 | 1,114,796 | +0.17(+0.82%) |
Dec 22, 2017 | 20.08 | 20.15 | 19.95 | 20.12 | 1,174,096 | +0.14(+0.71%) |
Dec 21, 2017 | 20.12 | 20.15 | 19.93 | 19.98 | 1,579,099 | -0.09(-0.47%) |
Dec 20, 2017 | 20.27 | 20.34 | 20.08 | 20.08 | 2,125,375 | -0.11(-0.55%) |
Dec 19, 2017 | 20.67 | 20.67 | 20.15 | 20.19 | 2,141,087 | -0.40(-1.95%) |
Dec 18, 2017 | 20.51 | 20.77 | 20.49 | 20.59 | 1,679,432 | +0.17(+0.81%) |
Dec 15, 2017 | 20.41 | 20.60 | 20.36 | 20.42 | 3,312,035 | +0.02(+0.12%) |
Dec 14, 2017 | 20.51 | 20.60 | 20.38 | 20.40 | 1,500,633 | -0.21(-1.03%) |
Dec 13, 2017 | 20.34 | 20.65 | 20.34 | 20.61 | 1,762,853 | +0.33(+1.63%) |
Dec 12, 2017 | 20.28 | 20.45 | 20.24 | 20.28 | 1,379,183 | +0.01(+0.04%) |
Dec 11, 2017 | 20.29 | 20.38 | 20.18 | 20.27 | 683,809 | -0.06(-0.27%) |
Dec 08, 2017 | 20.30 | 20.38 | 20.23 | 20.33 | 1,021,338 | +0.13(+0.62%) |
Dec 07, 2017 | 20.06 | 20.23 | 20.01 | 20.20 | 1,036,865 | +0.12(+0.59%) |
Dec 06, 2017 | 20.10 | 20.15 | 19.98 | 20.08 | 945,861 | +0.02(+0.08%) |
Dec 05, 2017 | 20.41 | 20.45 | 20.07 | 20.07 | 1,046,688 | -0.37(-1.81%) |
Dec 04, 2017 | 20.44 | 20.67 | 20.39 | 20.44 | 1,112,403 | +0.02(+0.08%) |
Dec 01, 2017 | 20.41 | 20.55 | 20.39 | 20.42 | 1,955,377 | +0.09(+0.43%) |
Nov 30, 2017 | 20.36 | 20.44 | 20.27 | 20.34 | 1,104,404 | +0.02(+0.12%) |
Nov 29, 2017 | 20.27 | 20.44 | 20.20 | 20.31 | 966,941 | -0.04(-0.19%) |
Nov 28, 2017 | 20.44 | 20.52 | 20.24 | 20.35 | 918,608 | -0.19(-0.92%) |
Nov 27, 2017 | 20.63 | 20.65 | 20.44 | 20.54 | 1,142,931 | -0.03(-0.15%) |
Nov 24, 2017 | 20.77 | 20.83 | 20.49 | 20.57 | 694,804 | -0.20(-0.95%) |
Nov 22, 2017 | 20.52 | 20.93 | 20.52 | 20.77 | 1,866,896 | +0.09(+0.46%) |
Nov 21, 2017 | 20.45 | 20.75 | 20.45 | 20.67 | 1,160,382 | +0.21(+1.04%) |
Nov 20, 2017 | 20.62 | 20.67 | 20.44 | 20.46 | 785,888 | -0.21(-1.03%) |
Nov 17, 2017 | 20.40 | 20.71 | 20.36 | 20.67 | 1,169,296 | +0.28(+1.39%) |
Nov 16, 2017 | 20.30 | 20.45 | 20.19 | 20.39 | 1,439,164 | +0.08(+0.39%) |
Nov 15, 2017 | 20.48 | 20.54 | 20.31 | 20.31 | 1,818,155 | -0.18(-0.88%) |
Nov 14, 2017 | 20.54 | 20.60 | 20.39 | 20.49 | 1,521,442 | -0.12(-0.57%) |
Nov 13, 2017 | 20.52 | 20.71 | 20.49 | 20.61 | 1,557,273 | +0.17(+0.85%) |
Nov 10, 2017 | 20.32 | 20.53 | 20.29 | 20.44 | 1,029,442 | +0.01(+0.04%) |
Nov 09, 2017 | 20.48 | 20.67 | 20.40 | 20.43 | 1,232,497 | -0.13(-0.65%) |
Nov 08, 2017 | 20.56 | 20.75 | 20.48 | 20.56 | 2,241,183 | +0.01(+0.04%) |
Nov 07, 2017 | 20.32 | 20.68 | 20.28 | 20.56 | 2,592,539 | +0.25(+1.24%) |
Nov 06, 2017 | 20.18 | 20.53 | 20.16 | 20.30 | 2,147,019 | +0.20(+0.98%) |
Nov 03, 2017 | 19.76 | 20.16 | 19.59 | 20.11 | 2,926,517 | +0.24(+1.19%) |
Nov 02, 2017 | 19.85 | 20.02 | 19.50 | 19.87 | 3,576,882 | +0.42(+2.15%) |