Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.25 | 22.25 | 22.25 | 0 | +0.03(+0.14%) | |
Dec 28, 2017 | 22.22 | 22.24 | 22.17 | 22.22 | 39,419 | -0.01(-0.06%) |
Dec 27, 2017 | 22.08 | 22.25 | 22.08 | 22.23 | 69,306 | +0.21(+0.95%) |
Dec 26, 2017 | 21.98 | 22.05 | 21.98 | 22.02 | 27,592 | +0.07(+0.32%) |
Dec 22, 2017 | 21.95 | 21.96 | 21.93 | 21.95 | 136,233 | +0.02(+0.07%) |
Dec 21, 2017 | 21.83 | 21.96 | 21.83 | 21.94 | 132,121 | +0.12(+0.57%) |
Dec 20, 2017 | 21.84 | 21.88 | 21.81 | 21.81 | 118,444 | -0.16(-0.71%) |
Dec 19, 2017 | 22.05 | 22.05 | 21.94 | 21.97 | 446,573 | -0.16(-0.72%) |
Dec 18, 2017 | 22.26 | 22.26 | 22.10 | 22.13 | 87,749 | -0.13(-0.59%) |
Dec 15, 2017 | 22.21 | 22.29 | 22.16 | 22.26 | 48,490 | +0.08(+0.35%) |
Dec 14, 2017 | 22.07 | 22.19 | 22.05 | 22.18 | 53,449 | +0.08(+0.35%) |
Dec 13, 2017 | 22.03 | 22.11 | 22.03 | 22.10 | 127,210 | +0.11(+0.49%) |
Dec 12, 2017 | 21.97 | 22.01 | 21.92 | 21.99 | 177,845 | +0.00(+0.01%) |
Dec 11, 2017 | 22.01 | 22.06 | 21.99 | 21.99 | 38,982 | +0.01(+0.02%) |
Dec 08, 2017 | 21.97 | 22.00 | 21.94 | 21.99 | 68,346 | -0.02(-0.11%) |
Dec 07, 2017 | 22.14 | 22.15 | 21.97 | 22.01 | 146,163 | -0.11(-0.52%) |
Dec 06, 2017 | 22.13 | 22.18 | 22.10 | 22.12 | 39,336 | +0.07(+0.31%) |
Dec 05, 2017 | 21.93 | 22.06 | 21.93 | 22.06 | 891,733 | +0.12(+0.56%) |
Dec 04, 2017 | 21.89 | 21.96 | 21.87 | 21.93 | 14,982 | +0.00(+0.01%) |
Dec 01, 2017 | 21.85 | 22.05 | 21.80 | 21.93 | 267,112 | +0.20(+0.91%) |
Nov 30, 2017 | 21.74 | 21.77 | 21.65 | 21.73 | 306,995 | -0.02(-0.07%) |
Nov 29, 2017 | 21.78 | 21.78 | 21.70 | 21.75 | 86,152 | -0.15(-0.67%) |
Nov 28, 2017 | 21.88 | 21.94 | 21.87 | 21.90 | 26,768 | +0.02(+0.10%) |
Nov 27, 2017 | 21.90 | 21.90 | 21.85 | 21.87 | 82,206 | -0.05(-0.21%) |
Nov 24, 2017 | 21.94 | 21.95 | 21.90 | 21.92 | 17,557 | -0.02(-0.07%) |
Nov 22, 2017 | 21.87 | 21.94 | 21.86 | 21.94 | 99,742 | +0.11(+0.50%) |
Nov 21, 2017 | 21.84 | 21.88 | 21.78 | 21.83 | 55,126 | +0.09(+0.43%) |
Nov 20, 2017 | 21.69 | 21.73 | 21.68 | 21.73 | 209,918 | +0.02(+0.07%) |
Nov 17, 2017 | 21.67 | 21.73 | 21.66 | 21.72 | 80,303 | +0.12(+0.54%) |
Nov 16, 2017 | 21.63 | 21.68 | 21.59 | 21.60 | 786,351 | -0.05(-0.21%) |
Nov 15, 2017 | 21.55 | 21.66 | 21.50 | 21.65 | 270,760 | +0.12(+0.57%) |
Nov 14, 2017 | 21.51 | 21.55 | 21.49 | 21.53 | 190,657 | +0.04(+0.18%) |
Nov 13, 2017 | 21.54 | 21.54 | 21.48 | 21.49 | 127,702 | +0.01(+0.04%) |
Nov 10, 2017 | 21.51 | 21.52 | 21.44 | 21.48 | 113,459 | -0.22(-1.00%) |
Nov 09, 2017 | 21.67 | 21.71 | 21.63 | 21.70 | 111,799 | -0.07(-0.32%) |
Nov 08, 2017 | 21.81 | 21.83 | 21.76 | 21.77 | 533,376 | -0.03(-0.14%) |
Nov 07, 2017 | 21.78 | 21.83 | 21.77 | 21.80 | 275,509 | -0.02(-0.07%) |
Nov 06, 2017 | 21.83 | 21.85 | 21.80 | 21.81 | 170,738 | +0.02(+0.07%) |
Nov 03, 2017 | 21.78 | 21.81 | 21.77 | 21.80 | 35,681 | +0.05(+0.21%) |
Nov 02, 2017 | 21.73 | 21.78 | 21.72 | 21.75 | 329,709 | +0.06(+0.28%) |
Nov 01, 2017 | 21.70 | 21.75 | 21.67 | 21.69 | 16,012 | +0.02(+0.10%) |
Oct 31, 2017 | 21.71 | 21.71 | 21.67 | 21.67 | 78,934 | -0.01(-0.04%) |
Oct 30, 2017 | 21.68 | 21.61 | 21.68 | 29,556 | +0.09(+0.43%) | |
Oct 27, 2017 | 21.51 | 21.58 | 21.51 | 21.58 | 25,298 | +0.13(+0.61%) |
Oct 26, 2017 | 21.48 | 21.51 | 21.43 | 21.45 | 38,544 | +0.00(+0.00%) |
Oct 25, 2017 | 21.43 | 21.45 | 21.40 | 21.45 | 54,535 | -0.07(-0.32%) |
Oct 24, 2017 | 21.51 | 21.55 | 21.50 | 21.52 | 23,969 | -0.07(-0.32%) |
Oct 23, 2017 | 21.59 | 21.62 | 21.58 | 21.59 | 29,596 | +0.05(+0.25%) |
Oct 20, 2017 | 21.54 | 21.57 | 21.49 | 21.54 | 34,085 | -0.12(-0.53%) |
Oct 19, 2017 | 21.71 | 21.73 | 21.65 | 21.65 | 19,317 | +0.02(+0.11%) |
Oct 18, 2017 | 21.61 | 21.63 | 21.56 | 21.63 | 130,245 | -0.08(-0.35%) |
Oct 17, 2017 | 21.64 | 21.73 | 21.64 | 21.71 | 16,478 | +0.04(+0.18%) |
Oct 16, 2017 | 21.66 | 21.69 | 21.62 | 21.67 | 11,811 | -0.04(-0.16%) |
Oct 13, 2017 | 21.69 | 21.70 | 21.62 | 21.70 | 21,952 | +0.11(+0.49%) |
Oct 12, 2017 | 21.58 | 21.60 | 21.52 | 21.60 | 22,798 | +0.04(+0.18%) |
Oct 11, 2017 | 21.60 | 21.60 | 21.50 | 21.56 | 156,442 | +0.01(+0.02%) |
Oct 10, 2017 | 21.55 | 21.63 | 21.52 | 21.55 | 1,862,300 | +0.02(+0.10%) |
Oct 09, 2017 | 21.52 | 21.53 | 21.49 | 21.53 | 14,903 | +0.05(+0.22%) |
Oct 06, 2017 | 21.44 | 21.52 | 21.42 | 21.49 | 17,738 | -0.03(-0.14%) |
Oct 05, 2017 | 21.56 | 21.56 | 21.51 | 21.52 | 17,860 | -0.07(-0.34%) |
Oct 04, 2017 | 21.60 | 21.61 | 21.54 | 21.59 | 39,515 | +0.04(+0.17%) |
Oct 03, 2017 | 21.50 | 21.57 | 21.50 | 21.56 | 10,437 | +0.03(+0.13%) |