Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.40 | 21.40 | 21.40 | 0 | +0.10(+0.48%) | |
Dec 28, 2017 | 21.28 | 21.30 | 21.27 | 21.30 | 2,970 | +0.01(+0.05%) |
Dec 27, 2017 | 21.29 | 21.32 | 21.27 | 21.29 | 18,582 | -0.02(-0.09%) |
Dec 26, 2017 | 21.50 | 21.50 | 21.26 | 21.31 | 2,762 | -0.01(-0.06%) |
Dec 22, 2017 | 21.32 | 21.32 | 21.28 | 21.32 | 639 | +0.07(+0.34%) |
Dec 21, 2017 | 21.41 | 21.41 | 21.21 | 21.25 | 2,888 | -0.04(-0.17%) |
Dec 20, 2017 | 21.21 | 21.29 | 21.21 | 21.29 | 2,130 | -0.06(-0.30%) |
Dec 19, 2017 | 21.37 | 21.41 | 21.34 | 21.35 | 19,435 | -0.00(-0.02%) |
Dec 18, 2017 | 21.39 | 21.40 | 21.35 | 21.36 | 6,116 | +0.02(+0.07%) |
Dec 15, 2017 | 21.36 | 21.36 | 21.34 | 21.34 | 634 | +0.09(+0.42%) |
Dec 14, 2017 | 21.30 | 21.30 | 21.24 | 21.25 | 3,912 | -0.07(-0.32%) |
Dec 13, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 933 | +0.06(+0.28%) |
Dec 12, 2017 | 21.27 | 21.35 | 21.26 | 21.26 | 3,821 | -0.03(-0.14%) |
Dec 11, 2017 | 21.37 | 21.37 | 21.29 | 21.29 | 1,423 | +0.06(+0.29%) |
Dec 08, 2017 | 21.44 | 21.45 | 21.20 | 21.23 | 5,540 | +0.09(+0.43%) |
Dec 07, 2017 | 21.42 | 21.42 | 21.14 | 21.14 | 8,868 | -0.16(-0.73%) |
Dec 06, 2017 | 21.41 | 21.41 | 21.25 | 21.30 | 5,990 | +0.07(+0.35%) |
Dec 05, 2017 | 21.19 | 21.33 | 21.19 | 21.22 | 9,745 | -0.04(-0.18%) |
Dec 04, 2017 | 21.30 | 21.30 | 21.26 | 21.26 | 2,087 | +0.01(+0.05%) |
Dec 01, 2017 | 21.25 | 21.25 | 21.25 | 21.25 | 3,955 | +0.01(+0.05%) |
Nov 30, 2017 | 21.18 | 21.26 | 21.18 | 21.24 | 2,148 | +0.13(+0.62%) |
Nov 29, 2017 | 21.12 | 21.15 | 21.10 | 21.11 | 1,370 | -0.00(-0.00%) |
Nov 28, 2017 | 21.10 | 21.11 | 21.10 | 21.11 | 820 | +0.03(+0.14%) |
Nov 27, 2017 | 21.27 | 21.27 | 21.08 | 21.08 | 1,140 | -0.05(-0.24%) |
Nov 24, 2017 | 21.10 | 21.13 | 21.10 | 21.13 | 1,658 | -0.02(-0.11%) |
Nov 22, 2017 | 21.19 | 21.19 | 21.08 | 21.15 | 1,552 | +0.10(+0.47%) |
Nov 21, 2017 | 21.05 | 21.05 | 21.02 | 21.05 | 3,947 | +0.05(+0.25%) |
Nov 20, 2017 | 20.98 | 21.05 | 20.98 | 21.00 | 1,332 | -0.12(-0.56%) |
Nov 17, 2017 | 21.10 | 21.16 | 21.07 | 21.12 | 5,571 | +0.11(+0.52%) |
Nov 16, 2017 | 20.94 | 21.07 | 20.94 | 21.01 | 3,535 | +0.13(+0.63%) |
Nov 15, 2017 | 20.79 | 20.88 | 20.69 | 20.88 | 6,040 | -0.01(-0.05%) |
Nov 14, 2017 | 21.00 | 21.00 | 20.84 | 20.89 | 21,940 | -0.13(-0.62%) |
Nov 13, 2017 | 21.10 | 21.12 | 20.97 | 21.02 | 7,344 | -0.11(-0.51%) |
Nov 10, 2017 | 21.07 | 21.17 | 21.07 | 21.13 | 3,751 | -0.01(-0.05%) |
Nov 09, 2017 | 21.23 | 21.23 | 21.13 | 21.14 | 5,571 | -0.16(-0.76%) |
Nov 08, 2017 | 21.35 | 21.35 | 21.30 | 21.30 | 1,424 | -0.07(-0.33%) |
Nov 07, 2017 | 21.40 | 21.41 | 21.36 | 21.37 | 6,073 | -0.00(-0.00%) |
Nov 06, 2017 | 21.35 | 21.38 | 21.35 | 21.37 | 2,808 | +0.00(+0.01%) |
Nov 03, 2017 | 21.45 | 21.45 | 21.36 | 21.37 | 5,316 | -0.07(-0.33%) |
Nov 02, 2017 | 21.52 | 21.52 | 21.37 | 21.44 | 2,610 | -0.02(-0.09%) |
Nov 01, 2017 | 21.47 | 21.48 | 21.40 | 21.46 | 10,113 | +0.05(+0.26%) |
Oct 31, 2017 | 21.51 | 21.51 | 21.39 | 21.41 | 10,920 | +0.04(+0.17%) |
Oct 30, 2017 | 21.45 | 21.45 | 21.32 | 21.37 | 13,827 | +0.02(+0.09%) |
Oct 27, 2017 | 21.41 | 21.41 | 21.34 | 21.35 | 5,977 | +0.02(+0.07%) |
Oct 26, 2017 | 21.41 | 21.41 | 21.34 | 21.34 | 10,893 | -0.04(-0.19%) |
Oct 25, 2017 | 21.50 | 21.50 | 21.36 | 21.38 | 14,078 | -0.18(-0.83%) |
Oct 24, 2017 | 21.58 | 21.60 | 21.55 | 21.55 | 5,330 | +0.03(+0.14%) |
Oct 23, 2017 | 21.55 | 21.60 | 21.51 | 21.52 | 3,923 | +0.01(+0.05%) |
Oct 20, 2017 | 21.55 | 21.55 | 21.44 | 21.51 | 2,033 | -0.12(-0.57%) |
Oct 19, 2017 | 21.60 | 21.65 | 21.60 | 21.64 | 9,286 | +0.02(+0.08%) |
Oct 18, 2017 | 21.78 | 21.78 | 21.62 | 21.62 | 7,738 | +0.03(+0.15%) |
Oct 17, 2017 | 21.61 | 21.64 | 21.58 | 21.59 | 22,168 | -0.02(-0.11%) |
Oct 16, 2017 | 21.75 | 21.75 | 21.60 | 21.61 | 18,786 | +0.01(+0.02%) |
Oct 13, 2017 | 21.77 | 21.77 | 21.60 | 21.60 | 8,203 | +0.04(+0.21%) |
Oct 12, 2017 | 21.62 | 21.62 | 21.56 | 21.56 | 8,120 | -0.07(-0.34%) |
Oct 11, 2017 | 21.53 | 21.65 | 21.53 | 21.63 | 7,666 | +0.02(+0.09%) |
Oct 10, 2017 | 21.62 | 21.64 | 21.59 | 21.61 | 10,175 | +0.05(+0.24%) |
Oct 09, 2017 | 21.52 | 21.58 | 21.50 | 21.56 | 9,103 | +0.07(+0.30%) |
Oct 06, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 469 | -0.01(-0.04%) |
Oct 05, 2017 | 21.50 | 21.54 | 21.45 | 21.51 | 13,574 | +0.01(+0.03%) |
Oct 04, 2017 | 21.50 | 21.50 | 21.50 | 21.50 | 510 | -0.03(-0.14%) |
Oct 03, 2017 | 21.49 | 21.55 | 21.48 | 21.53 | 6,607 | +0.02(+0.09%) |