Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.34 | 22.34 | 22.34 | 0 | -0.06(-0.27%) | |
Dec 28, 2017 | 22.48 | 22.48 | 22.36 | 22.40 | 32,877 | +0.05(+0.25%) |
Dec 27, 2017 | 22.27 | 22.40 | 22.27 | 22.34 | 52,147 | +0.07(+0.31%) |
Dec 26, 2017 | 22.58 | 22.58 | 22.01 | 22.27 | 28,848 | +0.04(+0.18%) |
Dec 22, 2017 | 22.27 | 22.27 | 22.17 | 22.23 | 19,399 | -0.02(-0.07%) |
Dec 21, 2017 | 22.17 | 22.29 | 22.17 | 22.25 | 43,658 | +0.25(+1.16%) |
Dec 20, 2017 | 22.25 | 22.25 | 21.90 | 22.00 | 38,196 | -0.14(-0.63%) |
Dec 19, 2017 | 22.11 | 22.17 | 22.10 | 22.14 | 41,615 | +0.02(+0.07%) |
Dec 18, 2017 | 22.10 | 22.20 | 22.10 | 22.12 | 66,956 | +0.46(+2.10%) |
Dec 15, 2017 | 21.72 | 21.72 | 21.63 | 21.66 | 35,665 | -0.09(-0.39%) |
Dec 14, 2017 | 21.89 | 21.90 | 21.75 | 21.75 | 73,070 | -0.22(-1.00%) |
Dec 13, 2017 | 21.85 | 22.00 | 21.85 | 21.97 | 25,002 | +0.17(+0.78%) |
Dec 12, 2017 | 21.84 | 21.84 | 21.65 | 21.80 | 53,201 | +0.27(+1.23%) |
Dec 11, 2017 | 21.33 | 21.58 | 21.33 | 21.54 | 94,850 | +0.11(+0.49%) |
Dec 08, 2017 | 21.40 | 21.43 | 21.37 | 21.43 | 43,651 | +0.07(+0.33%) |
Dec 07, 2017 | 21.42 | 21.43 | 21.35 | 21.36 | 23,232 | -0.03(-0.14%) |
Dec 06, 2017 | 21.41 | 21.45 | 21.37 | 21.39 | 36,782 | +0.18(+0.85%) |
Dec 05, 2017 | 21.48 | 21.48 | 21.18 | 21.21 | 61,198 | -0.17(-0.80%) |
Dec 04, 2017 | 21.57 | 21.57 | 21.35 | 21.38 | 58,150 | -0.32(-1.47%) |
Dec 01, 2017 | 21.52 | 21.74 | 21.52 | 21.70 | 23,168 | +0.13(+0.60%) |
Nov 30, 2017 | 21.62 | 21.71 | 21.57 | 21.57 | 39,699 | -0.19(-0.87%) |
Nov 29, 2017 | 21.62 | 21.88 | 21.62 | 21.76 | 63,248 | -0.09(-0.43%) |
Nov 28, 2017 | 21.60 | 21.90 | 21.60 | 21.86 | 112,061 | +0.04(+0.16%) |
Nov 27, 2017 | 21.90 | 21.93 | 21.82 | 21.82 | 40,644 | -0.16(-0.75%) |
Nov 24, 2017 | 22.00 | 22.06 | 21.97 | 21.98 | 8,897 | -0.25(-1.15%) |
Nov 22, 2017 | 22.16 | 22.25 | 22.13 | 22.24 | 29,556 | -0.01(-0.02%) |
Nov 21, 2017 | 22.27 | 22.34 | 22.17 | 22.25 | 26,797 | +0.07(+0.34%) |
Nov 20, 2017 | 21.91 | 22.18 | 21.91 | 22.17 | 21,116 | -0.05(-0.23%) |
Nov 17, 2017 | 22.30 | 22.30 | 22.17 | 22.22 | 36,329 | -0.07(-0.29%) |
Nov 16, 2017 | 22.15 | 22.32 | 22.15 | 22.29 | 56,432 | +0.21(+0.97%) |
Nov 15, 2017 | 22.03 | 22.09 | 22.03 | 22.07 | 39,546 | -0.02(-0.07%) |
Nov 14, 2017 | 22.29 | 22.30 | 22.03 | 22.09 | 68,003 | -0.43(-1.89%) |
Nov 13, 2017 | 22.48 | 22.51 | 22.41 | 22.51 | 20,836 | -0.78(-3.35%) |
Nov 10, 2017 | 23.32 | 23.32 | 23.18 | 23.29 | 10,501 | +0.07(+0.30%) |
Nov 09, 2017 | 23.16 | 23.24 | 23.13 | 23.22 | 16,687 | +0.00(+0.00%) |
Nov 08, 2017 | 23.41 | 23.41 | 23.09 | 23.22 | 33,452 | +0.29(+1.26%) |
Nov 07, 2017 | 22.96 | 22.96 | 22.90 | 22.93 | 17,624 | -0.09(-0.39%) |
Nov 06, 2017 | 22.94 | 23.02 | 22.91 | 23.02 | 16,897 | +0.02(+0.09%) |
Nov 03, 2017 | 22.96 | 23.02 | 22.93 | 23.00 | 28,152 | -0.19(-0.82%) |
Nov 02, 2017 | 23.05 | 23.19 | 23.03 | 23.19 | 17,206 | -0.02(-0.09%) |
Nov 01, 2017 | 23.15 | 23.30 | 23.15 | 23.21 | 10,782 | +0.20(+0.87%) |
Oct 31, 2017 | 22.93 | 23.04 | 22.93 | 23.01 | 14,851 | -0.06(-0.26%) |
Oct 30, 2017 | 23.23 | 23.23 | 23.01 | 23.07 | 27,629 | -0.01(-0.04%) |
Oct 27, 2017 | 22.69 | 23.09 | 22.69 | 23.08 | 31,851 | -0.07(-0.28%) |
Oct 26, 2017 | 23.27 | 23.29 | 23.14 | 23.14 | 23,318 | -0.36(-1.51%) |
Oct 25, 2017 | 23.81 | 23.81 | 23.45 | 23.50 | 12,418 | -0.32(-1.34%) |
Oct 24, 2017 | 23.82 | 23.86 | 23.80 | 23.82 | 29,602 | -0.08(-0.33%) |
Oct 23, 2017 | 24.14 | 24.14 | 23.85 | 23.90 | 20,698 | -0.12(-0.50%) |
Oct 20, 2017 | 24.01 | 24.04 | 23.95 | 24.02 | 20,884 | +0.00(+0.02%) |
Oct 19, 2017 | 23.71 | 24.05 | 23.71 | 24.02 | 16,049 | +0.16(+0.65%) |
Oct 18, 2017 | 23.74 | 23.87 | 23.72 | 23.86 | 26,228 | +0.07(+0.32%) |
Oct 17, 2017 | 23.53 | 23.97 | 23.53 | 23.79 | 17,738 | +0.02(+0.08%) |
Oct 16, 2017 | 23.65 | 23.79 | 23.65 | 23.77 | 15,039 | +0.03(+0.13%) |
Oct 13, 2017 | 23.65 | 23.77 | 23.65 | 23.73 | 10,845 | +0.22(+0.96%) |
Oct 12, 2017 | 23.55 | 23.56 | 23.42 | 23.51 | 41,974 | +0.24(+1.04%) |
Oct 11, 2017 | 23.44 | 23.44 | 23.18 | 23.27 | 22,481 | +0.05(+0.20%) |
Oct 10, 2017 | 23.16 | 23.23 | 23.15 | 23.22 | 17,053 | +0.17(+0.74%) |
Oct 09, 2017 | 23.01 | 23.09 | 23.00 | 23.05 | 18,012 | +0.10(+0.44%) |
Oct 06, 2017 | 22.60 | 23.10 | 22.60 | 22.95 | 11,703 | +0.11(+0.46%) |
Oct 05, 2017 | 23.00 | 23.00 | 22.78 | 22.84 | 47,615 | -0.23(-0.98%) |
Oct 04, 2017 | 23.14 | 23.14 | 23.00 | 23.07 | 9,589 | -0.43(-1.83%) |
Oct 03, 2017 | 23.36 | 23.50 | 23.36 | 23.50 | 19,959 | +0.01(+0.04%) |