Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.59 | 22.59 | 22.59 | 0 | +0.02(+0.09%) | |
Dec 28, 2017 | 22.58 | 22.58 | 22.51 | 22.57 | 14,195 | -0.01(-0.04%) |
Dec 27, 2017 | 22.50 | 22.58 | 22.50 | 22.58 | 44,248 | +0.03(+0.13%) |
Dec 26, 2017 | 22.74 | 22.74 | 22.55 | 22.55 | 7,891 | -0.01(-0.03%) |
Dec 22, 2017 | 22.51 | 22.56 | 22.50 | 22.56 | 10,417 | +0.05(+0.21%) |
Dec 21, 2017 | 22.51 | 22.51 | 22.50 | 22.51 | 835 | -0.00(-0.00%) |
Dec 20, 2017 | 22.53 | 22.59 | 22.50 | 22.51 | 17,921 | -0.02(-0.09%) |
Dec 19, 2017 | 22.60 | 22.69 | 22.53 | 22.53 | 15,368 | -0.17(-0.75%) |
Dec 18, 2017 | 22.60 | 22.74 | 22.50 | 22.70 | 6,618 | -0.07(-0.31%) |
Dec 15, 2017 | 22.83 | 22.83 | 22.73 | 22.77 | 5,991 | -0.11(-0.48%) |
Dec 14, 2017 | 22.80 | 22.88 | 22.77 | 22.88 | 8,889 | +0.05(+0.24%) |
Dec 13, 2017 | 22.77 | 22.83 | 22.77 | 22.82 | 1,867 | +0.11(+0.50%) |
Dec 12, 2017 | 22.78 | 22.78 | 22.69 | 22.71 | 8,648 | -0.10(-0.43%) |
Dec 11, 2017 | 22.81 | 22.86 | 22.81 | 22.81 | 4,537 | -0.02(-0.11%) |
Dec 08, 2017 | 22.89 | 22.89 | 22.83 | 22.83 | 4,104 | -0.10(-0.42%) |
Dec 07, 2017 | 23.05 | 23.05 | 22.93 | 22.93 | 19,094 | -0.10(-0.43%) |
Dec 06, 2017 | 23.03 | 23.05 | 23.00 | 23.03 | 7,770 | +0.16(+0.70%) |
Dec 05, 2017 | 22.98 | 22.98 | 22.86 | 22.87 | 6,923 | -0.16(-0.69%) |
Dec 04, 2017 | 22.85 | 23.03 | 22.85 | 23.03 | 14,192 | +0.01(+0.06%) |
Dec 01, 2017 | 22.84 | 23.19 | 22.84 | 23.02 | 63,492 | +0.20(+0.85%) |
Nov 30, 2017 | 22.92 | 22.92 | 22.80 | 22.82 | 11,250 | -0.16(-0.70%) |
Nov 29, 2017 | 22.88 | 22.98 | 22.88 | 22.98 | 5,216 | +0.02(+0.09%) |
Nov 28, 2017 | 23.03 | 23.09 | 22.94 | 22.96 | 12,101 | -0.08(-0.34%) |
Nov 27, 2017 | 23.09 | 23.09 | 23.02 | 23.04 | 8,324 | -0.05(-0.23%) |
Nov 24, 2017 | 23.09 | 23.09 | 23.08 | 23.09 | 2,001 | -0.03(-0.11%) |
Nov 22, 2017 | 23.01 | 23.12 | 23.01 | 23.12 | 4,110 | +0.09(+0.38%) |
Nov 21, 2017 | 23.13 | 23.14 | 23.01 | 23.03 | 11,439 | -0.11(-0.47%) |
Nov 20, 2017 | 23.22 | 23.23 | 23.13 | 23.14 | 9,315 | -0.10(-0.44%) |
Nov 17, 2017 | 23.31 | 23.31 | 23.24 | 23.24 | 28,698 | +0.05(+0.20%) |
Nov 16, 2017 | 23.30 | 23.30 | 23.16 | 23.19 | 7,557 | -0.14(-0.60%) |
Nov 15, 2017 | 23.40 | 23.45 | 23.28 | 23.34 | 12,399 | +0.07(+0.28%) |
Nov 14, 2017 | 23.24 | 23.29 | 23.17 | 23.27 | 17,846 | +0.07(+0.30%) |
Nov 13, 2017 | 23.28 | 23.28 | 23.18 | 23.20 | 6,876 | +0.04(+0.15%) |
Nov 10, 2017 | 23.24 | 23.24 | 23.11 | 23.16 | 7,270 | -0.12(-0.54%) |
Nov 09, 2017 | 23.29 | 23.31 | 23.25 | 23.29 | 17,573 | +0.03(+0.13%) |
Nov 08, 2017 | 23.33 | 23.33 | 23.21 | 23.26 | 10,030 | +0.04(+0.15%) |
Nov 07, 2017 | 23.24 | 23.32 | 23.21 | 23.22 | 6,677 | -0.02(-0.10%) |
Nov 06, 2017 | 23.27 | 23.27 | 23.20 | 23.25 | 5,447 | +0.02(+0.08%) |
Nov 03, 2017 | 23.21 | 23.23 | 23.10 | 23.23 | 97,492 | +0.02(+0.08%) |
Nov 02, 2017 | 23.21 | 23.26 | 23.17 | 23.21 | 5,435 | +0.06(+0.24%) |
Nov 01, 2017 | 23.13 | 23.19 | 23.11 | 23.16 | 20,724 | -0.03(-0.13%) |
Oct 31, 2017 | 23.19 | 23.20 | 23.15 | 23.19 | 23,713 | -0.02(-0.10%) |
Oct 30, 2017 | 23.16 | 23.22 | 23.12 | 23.21 | 6,653 | +0.03(+0.13%) |
Oct 27, 2017 | 23.09 | 23.18 | 23.03 | 23.18 | 4,924 | +0.06(+0.24%) |
Oct 26, 2017 | 23.23 | 23.23 | 23.11 | 23.12 | 16,897 | -0.08(-0.32%) |
Oct 25, 2017 | 23.10 | 23.30 | 23.02 | 23.20 | 6,365 | +0.09(+0.39%) |
Oct 24, 2017 | 23.22 | 23.23 | 23.07 | 23.11 | 16,061 | -0.16(-0.69%) |
Oct 23, 2017 | 23.23 | 23.27 | 23.23 | 23.27 | 24,563 | +0.11(+0.47%) |
Oct 20, 2017 | 23.32 | 23.33 | 23.14 | 23.16 | 7,181 | -0.18(-0.77%) |
Oct 19, 2017 | 23.37 | 23.42 | 23.33 | 23.34 | 18,631 | +0.01(+0.04%) |
Oct 18, 2017 | 23.34 | 23.35 | 23.33 | 23.33 | 7,813 | -0.06(-0.26%) |
Oct 17, 2017 | 23.46 | 23.46 | 23.38 | 23.39 | 9,034 | -0.04(-0.17%) |
Oct 16, 2017 | 23.46 | 23.47 | 23.40 | 23.43 | 13,641 | +0.00(+0.02%) |
Oct 13, 2017 | 23.45 | 23.45 | 23.38 | 23.43 | 4,008 | +0.02(+0.10%) |
Oct 12, 2017 | 23.34 | 23.45 | 23.34 | 23.40 | 24,610 | +0.05(+0.22%) |
Oct 11, 2017 | 23.35 | 23.35 | 23.30 | 23.35 | 9,276 | -0.04(-0.17%) |
Oct 10, 2017 | 23.47 | 23.48 | 23.36 | 23.39 | 16,522 | +0.06(+0.26%) |
Oct 09, 2017 | 23.46 | 23.46 | 23.25 | 23.33 | 23,878 | -0.03(-0.13%) |
Oct 06, 2017 | 23.44 | 23.44 | 23.29 | 23.36 | 15,276 | -0.02(-0.09%) |
Oct 05, 2017 | 23.55 | 23.55 | 23.37 | 23.38 | 38,187 | -0.08(-0.34%) |
Oct 04, 2017 | 23.58 | 23.58 | 23.35 | 23.46 | 36,435 | +0.06(+0.26%) |
Oct 03, 2017 | 23.40 | 23.40 | 23.35 | 23.40 | 6,248 | +0.02(+0.07%) |