Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.10 | 23.10 | 23.10 | 0 | -0.30(-1.29%) | |
Dec 28, 2017 | 23.35 | 23.40 | 23.34 | 23.40 | 8,124 | -0.06(-0.26%) |
Dec 27, 2017 | 23.45 | 23.51 | 23.45 | 23.46 | 7,622 | +0.04(+0.19%) |
Dec 26, 2017 | 23.41 | 23.59 | 23.41 | 23.41 | 6,449 | -0.04(-0.19%) |
Dec 22, 2017 | 23.41 | 23.46 | 23.38 | 23.46 | 54,178 | -0.03(-0.11%) |
Dec 21, 2017 | 23.37 | 23.72 | 23.30 | 23.48 | 50,825 | +0.11(+0.49%) |
Dec 20, 2017 | 23.38 | 23.41 | 23.37 | 23.37 | 2,032 | -0.04(-0.19%) |
Dec 19, 2017 | 23.39 | 23.43 | 23.39 | 23.41 | 2,978 | -0.02(-0.10%) |
Dec 18, 2017 | 23.38 | 23.44 | 23.38 | 23.44 | 2,393 | +0.07(+0.28%) |
Dec 15, 2017 | 23.34 | 23.45 | 23.34 | 23.37 | 26,006 | +0.03(+0.11%) |
Dec 14, 2017 | 23.20 | 23.70 | 23.20 | 23.34 | 3,103 | -0.02(-0.08%) |
Dec 13, 2017 | 23.16 | 23.53 | 23.16 | 23.36 | 10,887 | +0.06(+0.26%) |
Dec 12, 2017 | 23.35 | 23.35 | 23.24 | 23.30 | 109,100 | +0.06(+0.25%) |
Dec 11, 2017 | 23.22 | 23.24 | 23.22 | 23.24 | 3,829 | +0.07(+0.31%) |
Dec 08, 2017 | 23.18 | 23.20 | 23.15 | 23.17 | 7,189 | -0.01(-0.03%) |
Dec 07, 2017 | 23.12 | 23.43 | 23.12 | 23.18 | 5,457 | -0.01(-0.04%) |
Dec 06, 2017 | 23.16 | 23.19 | 23.15 | 23.19 | 1,028 | +0.02(+0.08%) |
Dec 05, 2017 | 23.14 | 23.19 | 23.14 | 23.17 | 4,788 | +0.01(+0.03%) |
Dec 04, 2017 | 23.17 | 23.17 | 23.15 | 23.16 | 4,083 | -0.04(-0.19%) |
Dec 01, 2017 | 23.14 | 23.20 | 23.14 | 23.20 | 14,140 | +0.09(+0.40%) |
Nov 30, 2017 | 23.09 | 23.12 | 23.09 | 23.11 | 6,038 | +0.07(+0.28%) |
Nov 29, 2017 | 23.02 | 23.06 | 23.00 | 23.05 | 5,553 | +0.06(+0.25%) |
Nov 28, 2017 | 22.98 | 23.02 | 22.97 | 22.99 | 8,201 | +0.00(+0.02%) |
Nov 27, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 7,655 | +0.00(+0.00%) |
Nov 24, 2017 | 23.00 | 23.00 | 22.97 | 22.98 | 5,190 | -0.03(-0.11%) |
Nov 22, 2017 | 22.98 | 23.02 | 22.98 | 23.01 | 5,874 | +0.09(+0.38%) |
Nov 21, 2017 | 22.94 | 22.96 | 22.92 | 22.92 | 1,811 | +0.00(+0.00%) |
Nov 20, 2017 | 23.01 | 23.01 | 22.92 | 22.92 | 9,544 | -0.04(-0.16%) |
Nov 17, 2017 | 22.95 | 22.98 | 22.95 | 22.96 | 2,541 | +0.05(+0.23%) |
Nov 16, 2017 | 22.90 | 22.91 | 22.89 | 22.91 | 1,257 | +0.04(+0.16%) |
Nov 15, 2017 | 22.88 | 22.91 | 22.85 | 22.87 | 2,727 | -0.04(-0.16%) |
Nov 14, 2017 | 22.93 | 22.94 | 22.91 | 22.91 | 4,239 | +0.04(+0.15%) |
Nov 13, 2017 | 22.92 | 22.94 | 22.87 | 22.87 | 4,417 | +0.01(+0.04%) |
Nov 10, 2017 | 22.96 | 22.96 | 22.86 | 22.86 | 5,221 | -0.08(-0.35%) |
Nov 09, 2017 | 22.87 | 23.03 | 22.87 | 22.94 | 50,392 | +0.04(+0.16%) |
Nov 08, 2017 | 22.90 | 23.00 | 22.87 | 22.91 | 6,685 | -0.00(-0.00%) |
Nov 07, 2017 | 22.93 | 22.94 | 22.87 | 22.91 | 11,583 | -0.02(-0.11%) |
Nov 06, 2017 | 22.96 | 22.98 | 22.92 | 22.93 | 6,315 | -0.01(-0.04%) |
Nov 03, 2017 | 22.78 | 22.94 | 22.78 | 22.94 | 4,103 | +0.06(+0.27%) |
Nov 02, 2017 | 22.87 | 22.89 | 22.87 | 22.88 | 2,196 | +0.01(+0.06%) |
Nov 01, 2017 | 22.88 | 22.88 | 22.85 | 22.86 | 1,483 | -0.01(-0.06%) |
Oct 31, 2017 | 22.84 | 22.88 | 22.83 | 22.88 | 8,899 | -0.02(-0.10%) |
Oct 30, 2017 | 22.90 | 22.92 | 22.87 | 22.90 | 3,318 | +0.02(+0.10%) |
Oct 27, 2017 | 22.88 | 22.93 | 22.86 | 22.88 | 5,439 | +0.08(+0.35%) |
Oct 26, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 1,969 | -0.10(-0.44%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.90 | 22.90 | 2,008 | -0.06(-0.25%) |
Oct 24, 2017 | 22.96 | 22.97 | 22.92 | 22.96 | 1,854 | +0.02(+0.08%) |
Oct 23, 2017 | 22.95 | 22.96 | 22.93 | 22.94 | 3,677 | -0.02(-0.07%) |
Oct 20, 2017 | 22.93 | 22.96 | 22.91 | 22.96 | 2,142 | -0.01(-0.05%) |
Oct 19, 2017 | 22.94 | 22.97 | 22.91 | 22.97 | 8,592 | -0.04(-0.15%) |
Oct 18, 2017 | 22.98 | 23.01 | 22.98 | 23.00 | 5,826 | +0.03(+0.11%) |
Oct 17, 2017 | 22.96 | 22.98 | 22.96 | 22.98 | 3,000 | -0.06(-0.27%) |
Oct 16, 2017 | 22.98 | 23.04 | 22.98 | 23.04 | 6,816 | +0.00(+0.00%) |
Oct 13, 2017 | 23.00 | 23.04 | 23.00 | 23.04 | 7,770 | +0.02(+0.08%) |
Oct 12, 2017 | 23.02 | 23.04 | 22.99 | 23.02 | 12,584 | +0.02(+0.08%) |
Oct 11, 2017 | 22.96 | 23.00 | 22.91 | 23.00 | 19,010 | -0.01(-0.04%) |
Oct 10, 2017 | 22.97 | 23.01 | 22.96 | 23.01 | 8,997 | +0.04(+0.19%) |
Oct 09, 2017 | 22.95 | 23.01 | 22.95 | 22.97 | 4,766 | +0.04(+0.18%) |
Oct 06, 2017 | 22.89 | 22.94 | 22.89 | 22.93 | 942 | +0.06(+0.28%) |
Oct 05, 2017 | 22.87 | 22.90 | 22.81 | 22.86 | 43,159 | +0.15(+0.66%) |
Oct 04, 2017 | 22.86 | 22.89 | 22.71 | 22.71 | 10,161 | -0.07(-0.31%) |
Oct 03, 2017 | 22.76 | 22.81 | 22.74 | 22.78 | 10,243 | -0.04(-0.19%) |