Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.72 | 22.72 | 22.72 | 0 | +0.07(+0.31%) | |
Dec 28, 2017 | 22.67 | 22.67 | 22.65 | 22.65 | 2,395 | +0.16(+0.71%) |
Dec 27, 2017 | 22.51 | 22.57 | 22.40 | 22.49 | 3,736 | -0.08(-0.35%) |
Dec 26, 2017 | 22.61 | 22.61 | 22.50 | 22.57 | 3,879 | -0.05(-0.24%) |
Dec 22, 2017 | 22.52 | 22.62 | 22.49 | 22.62 | 2,210 | +0.12(+0.55%) |
Dec 21, 2017 | 22.57 | 22.57 | 22.50 | 22.50 | 92,989 | +0.41(+1.84%) |
Dec 20, 2017 | 22.14 | 22.14 | 22.09 | 22.09 | 336 | -0.07(-0.33%) |
Dec 19, 2017 | 22.13 | 22.18 | 22.13 | 22.16 | 1,776 | +0.02(+0.10%) |
Dec 18, 2017 | 22.13 | 22.14 | 22.06 | 22.14 | 14,640 | +0.18(+0.82%) |
Dec 15, 2017 | 22.01 | 22.05 | 21.96 | 21.96 | 15,471 | +0.01(+0.03%) |
Dec 14, 2017 | 22.17 | 22.17 | 21.96 | 21.96 | 70,263 | -0.35(-1.59%) |
Dec 13, 2017 | 22.31 | 22.31 | 22.31 | 22.31 | 1,173 | +0.42(+1.90%) |
Dec 12, 2017 | 21.96 | 21.98 | 21.85 | 21.90 | 14,079 | -0.32(-1.44%) |
Dec 11, 2017 | 22.23 | 22.26 | 22.15 | 22.21 | 19,539 | +0.30(+1.37%) |
Dec 08, 2017 | 22.04 | 22.04 | 21.86 | 21.91 | 14,693 | +0.35(+1.64%) |
Dec 07, 2017 | 21.58 | 21.63 | 21.54 | 21.56 | 5,848 | +0.09(+0.41%) |
Dec 06, 2017 | 21.41 | 21.51 | 21.38 | 21.47 | 4,134 | -0.35(-1.62%) |
Dec 05, 2017 | 21.89 | 21.89 | 21.82 | 21.82 | 1,661 | -0.16(-0.73%) |
Dec 04, 2017 | 22.23 | 22.23 | 21.98 | 21.98 | 2,179 | -0.04(-0.16%) |
Dec 01, 2017 | 22.13 | 22.13 | 21.93 | 22.02 | 7,542 | -0.25(-1.11%) |
Nov 30, 2017 | 22.37 | 22.37 | 22.27 | 22.27 | 8,514 | -0.20(-0.88%) |
Nov 29, 2017 | 22.77 | 22.77 | 22.47 | 22.47 | 3,744 | -0.52(-2.26%) |
Nov 28, 2017 | 22.98 | 22.98 | 22.89 | 22.98 | 4,007 | +0.11(+0.46%) |
Nov 27, 2017 | 23.00 | 23.00 | 22.86 | 22.88 | 5,738 | -0.38(-1.64%) |
Nov 24, 2017 | 23.20 | 23.26 | 23.20 | 23.26 | 1,444 | -0.13(-0.57%) |
Nov 22, 2017 | 23.39 | 23.42 | 23.34 | 23.39 | 1,747 | -0.05(-0.23%) |
Nov 21, 2017 | 23.44 | 23.50 | 23.42 | 23.44 | 8,013 | +0.47(+2.04%) |
Nov 20, 2017 | 22.84 | 22.98 | 22.84 | 22.98 | 1,829 | +0.23(+1.01%) |
Nov 17, 2017 | 22.71 | 22.76 | 22.71 | 22.75 | 8,952 | +0.05(+0.23%) |
Nov 16, 2017 | 22.63 | 22.74 | 22.63 | 22.69 | 451 | +0.46(+2.07%) |
Nov 15, 2017 | 22.28 | 22.28 | 22.23 | 22.23 | 1,852 | -0.13(-0.59%) |
Nov 14, 2017 | 22.47 | 22.47 | 22.36 | 22.36 | 228,516 | -0.35(-1.52%) |
Nov 13, 2017 | 22.64 | 22.75 | 22.64 | 22.71 | 3,875 | +0.02(+0.10%) |
Nov 10, 2017 | 22.63 | 22.69 | 22.63 | 22.69 | 508 | +0.17(+0.77%) |
Nov 09, 2017 | 22.59 | 22.59 | 22.52 | 22.52 | 1,355 | -0.11(-0.50%) |
Nov 08, 2017 | 22.59 | 22.63 | 22.58 | 22.63 | 6,086 | +0.06(+0.26%) |
Nov 07, 2017 | 22.67 | 22.67 | 22.57 | 22.57 | 5,203 | +0.05(+0.24%) |