Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.37 | 22.37 | 22.37 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 22.47 | 22.47 | 22.37 | 22.39 | 47,811 | +0.06(+0.26%) |
Dec 27, 2017 | 22.35 | 22.36 | 22.33 | 22.33 | 31,976 | -0.02(-0.09%) |
Dec 26, 2017 | 22.33 | 22.36 | 22.31 | 22.35 | 31,477 | +0.01(+0.04%) |
Dec 22, 2017 | 22.37 | 22.41 | 22.33 | 22.34 | 31,450 | -0.03(-0.13%) |
Dec 21, 2017 | 22.29 | 22.41 | 22.29 | 22.37 | 33,226 | +0.22(+0.99%) |
Dec 20, 2017 | 22.24 | 22.24 | 22.13 | 22.15 | 34,464 | +0.02(+0.09%) |
Dec 19, 2017 | 22.21 | 22.21 | 22.12 | 22.13 | 30,301 | -0.08(-0.36%) |
Dec 18, 2017 | 22.14 | 22.24 | 22.14 | 22.21 | 27,942 | +0.26(+1.19%) |
Dec 15, 2017 | 21.91 | 22.01 | 21.89 | 21.95 | 14,345 | +0.18(+0.83%) |
Dec 14, 2017 | 21.88 | 21.90 | 21.77 | 21.77 | 32,145 | -0.11(-0.52%) |
Dec 13, 2017 | 21.95 | 21.99 | 21.88 | 21.88 | 22,324 | -0.11(-0.52%) |
Dec 12, 2017 | 21.93 | 22.00 | 21.91 | 22.00 | 22,546 | +0.15(+0.70%) |
Dec 11, 2017 | 21.87 | 21.93 | 21.85 | 21.85 | 27,491 | -0.02(-0.09%) |
Dec 08, 2017 | 21.83 | 21.91 | 21.83 | 21.86 | 16,449 | +0.06(+0.26%) |
Dec 07, 2017 | 21.85 | 21.86 | 21.81 | 21.81 | 17,269 | +0.13(+0.61%) |
Dec 06, 2017 | 21.72 | 21.74 | 21.67 | 21.67 | 15,160 | -0.08(-0.35%) |
Dec 05, 2017 | 21.92 | 21.92 | 21.75 | 21.75 | 15,394 | -0.02(-0.09%) |
Dec 04, 2017 | 21.87 | 21.94 | 21.77 | 21.77 | 10,465 | +0.03(+0.15%) |
Dec 01, 2017 | 21.87 | 21.87 | 21.70 | 21.74 | 24,758 | -0.03(-0.13%) |
Nov 30, 2017 | 21.73 | 21.82 | 21.73 | 21.77 | 19,581 | +0.17(+0.77%) |
Nov 29, 2017 | 21.65 | 21.67 | 21.51 | 21.60 | 22,943 | +0.09(+0.42%) |
Nov 28, 2017 | 21.38 | 21.51 | 21.37 | 21.51 | 14,853 | +0.25(+1.19%) |
Nov 27, 2017 | 21.32 | 21.34 | 21.24 | 21.25 | 20,233 | -0.04(-0.19%) |
Nov 24, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 5,266 | +0.04(+0.18%) |
Nov 22, 2017 | 21.27 | 21.28 | 21.23 | 21.26 | 18,051 | +0.04(+0.18%) |
Nov 21, 2017 | 21.19 | 21.22 | 21.19 | 21.22 | 21,769 | +0.09(+0.40%) |
Nov 20, 2017 | 21.12 | 21.16 | 21.12 | 21.13 | 17,662 | +0.01(+0.04%) |
Nov 17, 2017 | 21.11 | 21.16 | 21.11 | 21.12 | 13,856 | -0.08(-0.38%) |
Nov 16, 2017 | 21.19 | 21.22 | 21.18 | 21.20 | 16,478 | +0.16(+0.78%) |
Nov 15, 2017 | 20.90 | 21.09 | 20.90 | 21.04 | 30,167 | -0.10(-0.49%) |
Nov 14, 2017 | 21.13 | 21.16 | 21.03 | 21.14 | 37,512 | -0.04(-0.17%) |
Nov 13, 2017 | 21.17 | 21.25 | 21.16 | 21.18 | 20,800 | -0.08(-0.38%) |
Nov 10, 2017 | 21.27 | 21.30 | 21.26 | 21.26 | 14,798 | -0.07(-0.35%) |
Nov 09, 2017 | 21.41 | 21.43 | 21.29 | 21.33 | 12,719 | -0.18(-0.84%) |
Nov 08, 2017 | 21.45 | 21.57 | 21.45 | 21.51 | 18,712 | -0.05(-0.22%) |
Nov 07, 2017 | 21.69 | 21.69 | 21.56 | 21.56 | 26,682 | -0.16(-0.72%) |
Nov 06, 2017 | 21.61 | 21.72 | 21.60 | 21.72 | 11,926 | +0.12(+0.55%) |
Nov 03, 2017 | 21.59 | 21.60 | 21.56 | 21.60 | 13,524 | +0.03(+0.13%) |
Nov 02, 2017 | 21.51 | 21.59 | 21.51 | 21.57 | 16,020 | +0.01(+0.07%) |
Nov 01, 2017 | 21.61 | 21.62 | 21.52 | 21.56 | 19,806 | +0.05(+0.25%) |
Oct 31, 2017 | 21.44 | 21.50 | 21.44 | 21.50 | 25,024 | +0.01(+0.06%) |
Oct 30, 2017 | 21.53 | 21.53 | 21.46 | 21.49 | 17,483 | +0.01(+0.07%) |
Oct 27, 2017 | 21.51 | 21.53 | 21.48 | 21.48 | 23,088 | +0.35(+1.67%) |
Oct 26, 2017 | 21.12 | 21.15 | 21.12 | 21.12 | 21,579 | +0.14(+0.67%) |
Oct 25, 2017 | 21.12 | 21.12 | 20.93 | 20.98 | 23,970 | -0.10(-0.50%) |
Oct 24, 2017 | 21.12 | 21.13 | 21.09 | 21.09 | 13,454 | +0.01(+0.05%) |
Oct 23, 2017 | 21.14 | 21.14 | 21.06 | 21.08 | 4,371 | -0.10(-0.45%) |
Oct 20, 2017 | 21.12 | 21.21 | 21.12 | 21.17 | 15,438 | +0.17(+0.81%) |
Oct 19, 2017 | 20.99 | 21.01 | 20.99 | 21.00 | 1,840 | -0.11(-0.54%) |
Oct 18, 2017 | 21.17 | 21.19 | 21.11 | 21.11 | 7,805 | +0.02(+0.09%) |
Oct 17, 2017 | 21.11 | 21.13 | 21.04 | 21.10 | 17,760 | +0.01(+0.05%) |
Oct 16, 2017 | 21.07 | 21.11 | 21.05 | 21.08 | 6,702 | +0.00(+0.01%) |
Oct 13, 2017 | 21.09 | 21.11 | 21.08 | 21.08 | 11,172 | +0.08(+0.39%) |
Oct 12, 2017 | 21.00 | 21.08 | 21.00 | 21.00 | 7,029 | -0.06(-0.29%) |
Oct 11, 2017 | 21.04 | 21.07 | 21.02 | 21.06 | 7,523 | +0.02(+0.11%) |
Oct 10, 2017 | 21.12 | 21.12 | 21.04 | 21.04 | 12,296 | -0.05(-0.25%) |
Oct 09, 2017 | 21.10 | 21.14 | 21.07 | 21.09 | 17,962 | +0.02(+0.11%) |
Oct 06, 2017 | 21.06 | 21.09 | 20.99 | 21.07 | 12,107 | +0.01(+0.05%) |
Oct 05, 2017 | 21.01 | 21.12 | 21.01 | 21.06 | 12,939 | +0.10(+0.50%) |
Oct 04, 2017 | 20.95 | 21.01 | 20.94 | 20.95 | 26,403 | -0.03(-0.13%) |
Oct 03, 2017 | 20.99 | 21.02 | 20.97 | 20.98 | 8,414 | +0.05(+0.26%) |