Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.02 | 23.02 | 23.02 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 23.22 | 23.22 | 23.02 | 23.02 | 2,152 | -0.24(-1.04%) |
Dec 26, 2017 | 23.27 | 23.27 | 23.27 | 235 | -0.33(-1.42%) | |
Dec 22, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 216 | +0.19(+0.82%) |
Dec 21, 2017 | 23.33 | 23.48 | 23.33 | 23.41 | 2,379 | +0.12(+0.49%) |
Dec 20, 2017 | 23.25 | 24.12 | 23.25 | 23.29 | 5,396 | +0.04(+0.17%) |
Dec 19, 2017 | 23.14 | 24.18 | 23.06 | 23.25 | 23,451 | +0.15(+0.66%) |
Dec 18, 2017 | 23.25 | 23.60 | 23.02 | 23.10 | 19,109 | -0.50(-2.11%) |
Dec 15, 2017 | 22.91 | 23.60 | 22.72 | 23.60 | 7,873 | +0.88(+3.89%) |
Dec 14, 2017 | 22.87 | 22.99 | 22.64 | 22.72 | 2,325 | +0.08(+0.34%) |
Dec 13, 2017 | 22.60 | 22.99 | 22.60 | 22.64 | 19,384 | -0.19(-0.84%) |
Dec 12, 2017 | 23.22 | 23.22 | 22.83 | 22.83 | 708 | -0.15(-0.63%) |
Dec 11, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 191 | +0.34(+1.49%) |
Dec 08, 2017 | 23.02 | 23.02 | 22.64 | 22.64 | 6,269 | -0.34(-1.47%) |
Dec 07, 2017 | 22.68 | 23.02 | 22.68 | 22.98 | 2,953 | +0.47(+2.08%) |
Dec 06, 2017 | 22.47 | 22.85 | 22.47 | 22.51 | 4,916 | -0.34(-1.50%) |
Dec 05, 2017 | 22.51 | 22.97 | 22.51 | 22.85 | 12,128 | +0.34(+1.52%) |
Dec 04, 2017 | 22.66 | 22.81 | 22.51 | 22.51 | 3,010 | -0.27(-1.17%) |
Dec 01, 2017 | 22.81 | 22.81 | 21.52 | 22.78 | 1,705 | +0.02(+0.10%) |
Nov 29, 2017 | 22.75 | 22.75 | 22.75 | 69 | -0.37(-1.59%) | |
Nov 28, 2017 | 22.59 | 23.26 | 22.59 | 23.12 | 1,484 | -0.18(-0.78%) |
Nov 27, 2017 | 22.85 | 23.30 | 22.85 | 23.30 | 855 | -0.12(-0.52%) |
Nov 24, 2017 | 23.42 | 23.42 | 23.42 | 23.42 | 351 | +0.19(+0.82%) |
Nov 22, 2017 | 23.08 | 23.23 | 23.08 | 23.23 | 778 | +0.76(+3.39%) |
Nov 21, 2017 | 22.89 | 22.89 | 22.47 | 22.47 | 1,707 | -0.17(-0.76%) |
Nov 20, 2017 | 22.59 | 22.66 | 22.21 | 22.64 | 5,466 | +0.06(+0.26%) |
Nov 17, 2017 | 23.23 | 23.69 | 22.55 | 22.59 | 47,864 | -0.58(-2.50%) |
Nov 16, 2017 | 22.92 | 23.17 | 22.82 | 23.17 | 1,366 | -0.02(-0.10%) |
Nov 15, 2017 | 22.78 | 23.19 | 22.78 | 23.19 | 294 | +1.03(+4.67%) |
Nov 13, 2017 | 22.15 | 22.15 | 22.15 | 1 | -0.43(-1.91%) | |
Nov 10, 2017 | 22.59 | 22.59 | 22.59 | 22.59 | 164 | -0.04(-0.17%) |
Nov 09, 2017 | 22.78 | 22.78 | 22.62 | 22.62 | 2,843 | +0.15(+0.66%) |
Nov 07, 2017 | 22.48 | 22.48 | 22.48 | 93 | -0.19(-0.82%) | |
Nov 06, 2017 | 22.66 | 22.66 | 22.66 | 22.66 | 219 | -0.57(-2.46%) |
Nov 03, 2017 | 23.04 | 23.23 | 23.00 | 23.23 | 2,303 | +0.22(+0.96%) |
Nov 02, 2017 | 23.00 | 23.23 | 22.85 | 23.01 | 2,663 | +0.05(+0.21%) |
Nov 01, 2017 | 22.47 | 23.00 | 22.43 | 22.97 | 8,825 | +0.65(+2.89%) |
Oct 31, 2017 | 21.75 | 22.32 | 21.75 | 22.32 | 4,983 | +0.72(+3.35%) |
Oct 30, 2017 | 21.60 | 22.40 | 21.52 | 21.60 | 4,988 | -0.69(-3.08%) |
Oct 27, 2017 | 22.28 | 22.40 | 22.28 | 22.28 | 1,027 | -0.06(-0.29%) |
Oct 24, 2017 | 22.35 | 22.35 | 22.35 | 0 | +0.02(+0.09%) | |
Oct 23, 2017 | 21.33 | 22.32 | 21.33 | 22.32 | 2,794 | +0.20(+0.89%) |
Oct 18, 2017 | 22.13 | 22.13 | 22.13 | 15 | -0.57(-2.49%) | |
Oct 17, 2017 | 22.13 | 22.69 | 22.13 | 22.69 | 408 | -0.08(-0.33%) |
Oct 16, 2017 | 21.71 | 22.77 | 21.71 | 22.77 | 446 | +0.83(+3.79%) |
Oct 13, 2017 | 21.75 | 22.84 | 21.60 | 21.94 | 2,218 | -0.53(-2.37%) |
Oct 12, 2017 | 21.90 | 22.85 | 21.90 | 22.47 | 715 | +0.19(+0.85%) |
Oct 11, 2017 | 21.67 | 22.28 | 21.67 | 22.28 | 2,828 | -0.08(-0.34%) |
Oct 06, 2017 | 22.36 | 22.36 | 22.36 | 127 | -0.57(-2.47%) | |
Oct 05, 2017 | 22.09 | 22.92 | 21.80 | 22.92 | 956 | +0.22(+0.98%) |
Oct 04, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 258 | -0.30(-1.32%) |
Oct 03, 2017 | 23.16 | 23.16 | 23.00 | 23.00 | 609 | +0.27(+1.17%) |