Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.36 | 22.36 | 22.36 | 0 | +0.11(+0.48%) | |
Dec 28, 2017 | 22.19 | 22.29 | 22.04 | 22.26 | 825,823 | +0.12(+0.52%) |
Dec 27, 2017 | 22.11 | 22.16 | 22.03 | 22.14 | 455,110 | +0.11(+0.52%) |
Dec 26, 2017 | 21.90 | 22.14 | 21.82 | 22.03 | 526,223 | +0.09(+0.41%) |
Dec 22, 2017 | 21.66 | 21.97 | 21.56 | 21.94 | 499,936 | +0.39(+1.83%) |
Dec 21, 2017 | 21.47 | 21.56 | 21.19 | 21.54 | 2,104,880 | +0.16(+0.74%) |
Dec 20, 2017 | 21.84 | 21.84 | 21.38 | 21.38 | 1,145,897 | -0.35(-1.60%) |
Dec 19, 2017 | 22.28 | 21.69 | 21.73 | 1,226,645 | -0.42(-1.88%) | |
Dec 18, 2017 | 21.90 | 22.38 | 21.90 | 22.15 | 1,078,642 | +0.20(+0.93%) |
Dec 15, 2017 | 22.19 | 22.31 | 21.88 | 21.94 | 3,157,746 | -0.06(-0.27%) |
Dec 14, 2017 | 22.03 | 22.09 | 21.88 | 22.00 | 1,175,558 | -0.04(-0.17%) |
Dec 13, 2017 | 21.96 | 22.17 | 21.91 | 22.04 | 1,353,141 | +0.08(+0.38%) |
Dec 12, 2017 | 21.96 | 22.04 | 21.88 | 21.96 | 531,719 | +0.00(+0.00%) |
Dec 11, 2017 | 21.93 | 22.03 | 21.85 | 21.96 | 496,771 | -0.01(-0.03%) |
Dec 08, 2017 | 22.06 | 22.10 | 21.79 | 21.97 | 379,157 | +0.02(+0.10%) |
Dec 07, 2017 | 21.75 | 21.96 | 21.75 | 21.94 | 729,837 | +0.14(+0.62%) |
Dec 06, 2017 | 21.91 | 22.04 | 21.57 | 21.81 | 443,201 | -0.13(-0.59%) |
Dec 05, 2017 | 21.83 | 22.00 | 21.82 | 21.94 | 523,395 | +0.06(+0.28%) |
Dec 04, 2017 | 22.28 | 22.37 | 21.82 | 21.88 | 1,057,657 | -0.23(-1.06%) |
Dec 01, 2017 | 22.13 | 22.36 | 22.00 | 22.11 | 553,237 | -0.03(-0.14%) |
Nov 30, 2017 | 22.03 | 22.17 | 21.88 | 22.14 | 795,761 | +0.16(+0.72%) |
Nov 29, 2017 | 21.80 | 22.03 | 21.69 | 21.98 | 535,816 | +0.13(+0.59%) |
Nov 28, 2017 | 22.13 | 22.28 | 21.85 | 21.85 | 634,188 | -0.33(-1.50%) |
Nov 27, 2017 | 22.42 | 22.50 | 22.16 | 22.19 | 418,591 | -0.24(-1.08%) |
Nov 24, 2017 | 22.41 | 22.53 | 22.21 | 22.43 | 253,997 | +0.20(+0.92%) |
Nov 22, 2017 | 22.31 | 22.41 | 22.21 | 22.22 | 552,424 | -0.11(-0.51%) |
Nov 21, 2017 | 22.34 | 22.43 | 22.31 | 22.34 | 394,625 | -0.02(-0.10%) |
Nov 20, 2017 | 22.24 | 22.41 | 22.12 | 22.36 | 542,989 | +0.19(+0.85%) |
Nov 17, 2017 | 22.09 | 22.22 | 22.06 | 22.17 | 1,332,220 | +0.13(+0.58%) |
Nov 16, 2017 | 22.19 | 22.24 | 22.02 | 22.04 | 551,539 | -0.09(-0.41%) |
Nov 15, 2017 | 22.50 | 22.51 | 22.13 | 22.13 | 636,065 | -0.36(-1.61%) |
Nov 14, 2017 | 22.39 | 22.67 | 22.39 | 22.50 | 566,672 | +0.10(+0.44%) |
Nov 13, 2017 | 22.31 | 22.47 | 22.28 | 22.40 | 569,644 | +0.13(+0.58%) |
Nov 10, 2017 | 22.37 | 22.50 | 22.22 | 22.27 | 628,126 | -0.14(-0.64%) |
Nov 09, 2017 | 22.47 | 22.67 | 22.36 | 22.41 | 385,734 | -0.03(-0.13%) |
Nov 08, 2017 | 22.42 | 22.89 | 22.38 | 22.44 | 629,517 | -0.04(-0.17%) |
Nov 07, 2017 | 22.35 | 22.71 | 22.31 | 22.48 | 512,646 | +0.09(+0.41%) |
Nov 06, 2017 | 22.27 | 22.49 | 22.27 | 22.39 | 381,648 | +0.14(+0.65%) |
Nov 03, 2017 | 22.18 | 22.47 | 22.18 | 22.25 | 274,452 | -0.06(-0.27%) |
Nov 02, 2017 | 22.50 | 22.52 | 22.28 | 22.31 | 606,599 | -0.19(-0.84%) |
Nov 01, 2017 | 22.27 | 22.56 | 22.27 | 22.50 | 823,537 | +0.18(+0.81%) |
Oct 31, 2017 | 22.04 | 22.33 | 22.00 | 22.31 | 896,490 | +0.23(+1.06%) |
Oct 30, 2017 | 22.31 | 22.37 | 22.06 | 22.08 | 737,896 | -0.19(-0.85%) |
Oct 27, 2017 | 22.03 | 22.49 | 21.97 | 22.27 | 887,873 | +0.23(+1.06%) |
Oct 26, 2017 | 22.06 | 22.24 | 21.79 | 22.03 | 1,542,161 | -0.04(-0.17%) |
Oct 25, 2017 | 22.15 | 22.20 | 21.87 | 22.07 | 1,365,832 | -0.08(-0.38%) |
Oct 24, 2017 | 21.93 | 22.19 | 21.85 | 22.16 | 2,620,549 | +0.19(+0.86%) |
Oct 23, 2017 | 22.12 | 22.13 | 21.93 | 21.97 | 440,827 | -0.15(-0.68%) |
Oct 20, 2017 | 22.25 | 22.29 | 22.03 | 22.12 | 459,586 | -0.11(-0.51%) |
Oct 19, 2017 | 22.00 | 22.23 | 21.84 | 22.23 | 1,101,859 | +0.24(+1.10%) |
Oct 18, 2017 | 22.25 | 22.29 | 21.97 | 21.99 | 566,250 | -0.25(-1.12%) |
Oct 17, 2017 | 22.06 | 22.31 | 21.98 | 22.24 | 889,851 | +0.19(+0.86%) |
Oct 16, 2017 | 22.16 | 22.24 | 21.94 | 22.05 | 1,128,707 | -0.02(-0.10%) |
Oct 13, 2017 | 22.53 | 22.57 | 22.06 | 22.07 | 1,232,694 | -0.33(-1.45%) |
Oct 12, 2017 | 22.43 | 22.61 | 22.30 | 22.40 | 1,511,433 | -0.06(-0.27%) |
Oct 11, 2017 | 22.55 | 22.70 | 22.34 | 22.46 | 756,333 | -0.08(-0.37%) |
Oct 10, 2017 | 22.63 | 22.72 | 22.42 | 22.54 | 846,790 | -0.05(-0.23%) |
Oct 09, 2017 | 22.72 | 22.84 | 22.57 | 22.59 | 899,448 | -0.11(-0.47%) |
Oct 06, 2017 | 22.53 | 22.71 | 22.31 | 22.70 | 1,610,730 | +0.08(+0.33%) |
Oct 05, 2017 | 22.59 | 22.67 | 22.35 | 22.62 | 949,882 | +0.04(+0.17%) |
Oct 04, 2017 | 22.39 | 22.59 | 22.28 | 22.59 | 866,903 | +0.20(+0.88%) |
Oct 03, 2017 | 22.59 | 22.68 | 22.32 | 22.39 | 897,597 | -0.20(-0.87%) |