Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.06 | 21.06 | 21.06 | 0 | +0.01(+0.03%) | |
Dec 28, 2017 | 21.05 | 21.06 | 21.05 | 21.05 | 40,096 | +0.01(+0.05%) |
Dec 27, 2017 | 21.02 | 21.06 | 21.02 | 21.04 | 85,641 | +0.00(+0.02%) |
Dec 26, 2017 | 21.00 | 21.04 | 21.00 | 21.03 | 110,894 | +0.01(+0.06%) |
Dec 22, 2017 | 20.99 | 21.02 | 20.99 | 21.02 | 80,773 | -0.01(-0.04%) |
Dec 21, 2017 | 21.02 | 21.03 | 20.99 | 21.03 | 294,680 | +0.01(+0.04%) |
Dec 20, 2017 | 20.98 | 21.02 | 20.98 | 21.02 | 135,252 | -0.02(-0.12%) |
Dec 19, 2017 | 21.02 | 21.05 | 21.01 | 21.05 | 98,223 | +0.02(+0.08%) |
Dec 18, 2017 | 21.02 | 21.03 | 21.00 | 21.03 | 34,117 | -0.02(-0.08%) |
Dec 15, 2017 | 21.01 | 21.05 | 21.00 | 21.05 | 90,400 | +0.01(+0.06%) |
Dec 14, 2017 | 21.01 | 21.05 | 21.00 | 21.03 | 82,151 | +0.01(+0.06%) |
Dec 13, 2017 | 21.01 | 21.02 | 21.00 | 21.02 | 33,871 | +0.01(+0.04%) |
Dec 12, 2017 | 20.98 | 21.02 | 20.97 | 21.01 | 354,205 | -0.02(-0.08%) |
Dec 11, 2017 | 21.01 | 21.03 | 21.00 | 21.03 | 127,672 | +0.02(+0.08%) |
Dec 08, 2017 | 21.01 | 21.01 | 20.97 | 21.01 | 130,315 | +0.00(+0.00%) |
Dec 07, 2017 | 21.01 | 21.01 | 20.99 | 21.01 | 41,332 | -0.00(-0.02%) |
Dec 06, 2017 | 21.01 | 21.02 | 20.99 | 21.02 | 111,975 | +0.01(+0.06%) |
Dec 05, 2017 | 21.01 | 21.01 | 21.00 | 21.00 | 27,876 | -0.01(-0.04%) |
Dec 04, 2017 | 20.99 | 21.01 | 20.99 | 21.01 | 36,030 | +0.01(+0.04%) |
Dec 01, 2017 | 21.02 | 21.02 | 20.98 | 21.00 | 33,813 | +0.01(+0.04%) |
Nov 30, 2017 | 20.96 | 21.00 | 20.96 | 21.00 | 151,722 | +0.02(+0.08%) |
Nov 29, 2017 | 20.95 | 20.98 | 20.95 | 20.98 | 32,751 | +0.02(+0.08%) |
Nov 28, 2017 | 20.98 | 20.98 | 20.95 | 20.96 | 67,884 | -0.01(-0.04%) |
Nov 27, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 70,260 | +0.01(+0.04%) |
Nov 24, 2017 | 20.96 | 20.96 | 20.95 | 20.96 | 18,305 | +0.00(+0.00%) |
Nov 22, 2017 | 20.94 | 20.96 | 20.93 | 20.96 | 119,694 | +0.02(+0.12%) |
Nov 21, 2017 | 20.95 | 20.96 | 20.90 | 20.94 | 453,753 | -0.03(-0.16%) |
Nov 20, 2017 | 20.97 | 20.97 | 20.94 | 20.97 | 63,836 | +0.00(+0.00%) |
Nov 17, 2017 | 20.94 | 20.97 | 20.94 | 20.97 | 121,118 | +0.01(+0.04%) |
Nov 16, 2017 | 20.97 | 20.97 | 20.93 | 20.96 | 337,705 | -0.01(-0.04%) |
Nov 15, 2017 | 20.96 | 20.98 | 20.93 | 20.97 | 302,659 | +0.00(+0.00%) |
Nov 14, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 41,654 | +0.00(+0.00%) |
Nov 13, 2017 | 20.98 | 20.98 | 20.96 | 20.97 | 19,402 | +0.00(+0.00%) |
Nov 10, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 20,449 | +0.02(+0.08%) |
Nov 09, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 37,873 | -0.02(-0.12%) |
Nov 08, 2017 | 20.96 | 20.98 | 20.95 | 20.98 | 58,958 | +0.01(+0.04%) |
Nov 07, 2017 | 20.95 | 20.98 | 20.95 | 20.97 | 62,807 | +0.00(+0.00%) |
Nov 06, 2017 | 20.97 | 20.97 | 20.95 | 20.97 | 78,510 | +0.00(+0.00%) |
Nov 03, 2017 | 20.97 | 20.98 | 20.95 | 20.97 | 132,983 | +0.01(+0.04%) |
Nov 02, 2017 | 20.95 | 20.96 | 20.95 | 20.96 | 42,303 | +0.01(+0.04%) |
Nov 01, 2017 | 20.95 | 20.95 | 20.94 | 20.95 | 35,061 | +0.02(+0.12%) |
Oct 31, 2017 | 21.00 | 21.00 | 20.93 | 20.93 | 541,313 | -0.07(-0.36%) |
Oct 30, 2017 | 20.99 | 20.99 | 21.00 | 121,542 | +0.02(+0.08%) | |
Oct 27, 2017 | 21.00 | 21.00 | 20.98 | 20.99 | 40,939 | +0.00(+0.00%) |
Oct 26, 2017 | 21.00 | 21.00 | 20.97 | 20.99 | 31,850 | -0.01(-0.04%) |
Oct 25, 2017 | 20.97 | 21.00 | 20.97 | 21.00 | 158,617 | +0.02(+0.08%) |
Oct 24, 2017 | 20.98 | 21.00 | 20.96 | 20.98 | 32,867 | +0.00(+0.01%) |
Oct 23, 2017 | 20.98 | 20.98 | 20.96 | 20.98 | 58,809 | +0.02(+0.11%) |
Oct 20, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 90,803 | -0.03(-0.16%) |
Oct 19, 2017 | 20.95 | 20.99 | 20.95 | 20.99 | 81,748 | +0.04(+0.20%) |
Oct 18, 2017 | 20.98 | 20.98 | 20.95 | 20.95 | 66,489 | -0.04(-0.20%) |
Oct 17, 2017 | 20.96 | 20.99 | 20.95 | 20.99 | 273,212 | +0.02(+0.12%) |
Oct 16, 2017 | 20.96 | 20.99 | 20.96 | 20.96 | 153,366 | -0.02(-0.08%) |
Oct 13, 2017 | 20.96 | 20.99 | 20.95 | 20.98 | 178,873 | +0.03(+0.15%) |
Oct 12, 2017 | 20.96 | 20.96 | 20.95 | 20.95 | 51,546 | +0.00(+0.00%) |
Oct 11, 2017 | 20.95 | 20.96 | 20.93 | 20.95 | 103,684 | +0.02(+0.08%) |
Oct 10, 2017 | 20.94 | 20.95 | 20.91 | 20.93 | 44,247 | +0.01(+0.04%) |
Oct 09, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 50,204 | -0.03(-0.16%) |
Oct 06, 2017 | 20.95 | 20.95 | 20.92 | 20.95 | 30,344 | +0.02(+0.08%) |
Oct 05, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 35,543 | +0.02(+0.08%) |
Oct 04, 2017 | 20.95 | 20.95 | 20.92 | 20.92 | 49,371 | -0.02(-0.08%) |
Oct 03, 2017 | 20.95 | 20.95 | 20.91 | 20.94 | 129,750 | +0.01(+0.04%) |