Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.20 | 23.20 | 23.20 | 0 | +0.18(+0.78%) | |
Dec 28, 2017 | 22.92 | 23.03 | 22.92 | 23.02 | 2,604 | -0.02(-0.10%) |
Dec 27, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Dec 26, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | +0.00(+0.00%) |
Dec 22, 2017 | 23.04 | 23.04 | 23.04 | 23.04 | 0 | -0.17(-0.72%) |
Dec 21, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 0 | +0.00(+0.00%) |
Dec 20, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 104 | +0.07(+0.30%) |
Dec 19, 2017 | 23.15 | 23.25 | 23.12 | 23.14 | 7,329 | -0.05(-0.22%) |
Dec 18, 2017 | 23.19 | 23.19 | 23.18 | 23.19 | 6,438 | +0.02(+0.09%) |
Dec 15, 2017 | 23.17 | 23.17 | 23.17 | 23.17 | 163 | +0.01(+0.02%) |
Dec 14, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 244 | -0.06(-0.24%) |
Dec 13, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 3 | +0.00(+0.00%) |
Dec 12, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 60 | +0.00(+0.00%) |
Dec 11, 2017 | 23.22 | 23.22 | 23.22 | 23.22 | 313 | -0.03(-0.13%) |
Dec 08, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 104 | +0.00(+0.00%) |
Dec 07, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 6 | +0.07(+0.30%) |
Dec 06, 2017 | 23.15 | 23.18 | 23.15 | 23.18 | 1,841 | -0.08(-0.34%) |
Dec 05, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 1,339 | +0.06(+0.27%) |
Dec 04, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 280 | +0.17(+0.72%) |
Dec 01, 2017 | 23.16 | 23.17 | 23.09 | 23.03 | 11,701 | -0.17(-0.73%) |
Nov 30, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 491 | +0.00(+0.00%) |
Nov 29, 2017 | 23.57 | 23.57 | 23.20 | 23.20 | 240 | +0.04(+0.17%) |
Nov 28, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 0 | +0.00(+0.00%) |
Nov 27, 2017 | 23.17 | 23.17 | 23.16 | 23.16 | 2,116 | -0.04(-0.17%) |
Nov 24, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 0 | +0.00(+0.00%) |
Nov 22, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 527 | +0.00(+0.00%) |
Nov 21, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 527 | +0.12(+0.52%) |
Nov 20, 2017 | 23.18 | 23.20 | 23.07 | 23.08 | 2,816 | +0.00(+0.00%) |
Nov 17, 2017 | 23.10 | 23.10 | 23.08 | 23.08 | 801 | +0.06(+0.26%) |
Nov 16, 2017 | 22.87 | 23.04 | 22.83 | 23.02 | 8,029 | +0.20(+0.88%) |
Nov 15, 2017 | 22.87 | 22.87 | 22.82 | 22.82 | 2,400 | -0.17(-0.74%) |
Nov 14, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 16 | +0.00(+0.00%) |
Nov 13, 2017 | 22.99 | 22.99 | 22.99 | 22.99 | 53 | +0.00(+0.00%) |
Nov 10, 2017 | 22.97 | 22.99 | 22.97 | 22.99 | 2,421 | +0.03(+0.13%) |
Nov 09, 2017 | 23.04 | 23.04 | 22.96 | 22.96 | 2,986 | -0.17(-0.73%) |
Nov 08, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 210 | -0.01(-0.04%) |
Nov 07, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 6 | -0.01(-0.04%) |
Nov 06, 2017 | 23.15 | 23.15 | 23.15 | 23.15 | 1,500 | -0.09(-0.39%) |
Nov 03, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 37 | +0.04(+0.18%) |
Nov 02, 2017 | 23.26 | 23.26 | 23.20 | 23.20 | 385 | -0.05(-0.23%) |
Nov 01, 2017 | 23.26 | 23.26 | 23.25 | 23.25 | 4,900 | -0.11(-0.47%) |
Oct 31, 2017 | 23.36 | 23.36 | 23.36 | 23.36 | 348 | +0.07(+0.30%) |
Oct 30, 2017 | 23.29 | 23.29 | 23.29 | 5,209 | -0.14(-0.60%) | |
Oct 27, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Oct 26, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 896 | +0.09(+0.39%) |
Oct 25, 2017 | 23.15 | 23.38 | 23.15 | 23.34 | 4,301 | -0.01(-0.04%) |
Oct 24, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Oct 23, 2017 | 23.35 | 23.35 | 23.35 | 23.35 | 0 | +0.00(+0.00%) |
Oct 20, 2017 | 23.34 | 23.37 | 23.34 | 23.35 | 2,102 | +0.03(+0.13%) |
Oct 19, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 22 | +0.00(+0.00%) |
Oct 18, 2017 | 23.31 | 23.32 | 23.31 | 23.32 | 2,301 | +0.02(+0.09%) |
Oct 17, 2017 | 23.30 | 23.32 | 23.30 | 23.30 | 401 | +0.05(+0.22%) |
Oct 16, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 1,501 | -0.01(-0.04%) |
Oct 13, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 28 | +0.00(+0.00%) |
Oct 12, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 606 | -0.06(-0.26%) |
Oct 11, 2017 | 23.32 | 23.32 | 23.32 | 23.32 | 49 | +0.00(+0.00%) |
Oct 10, 2017 | 23.33 | 23.33 | 23.32 | 23.32 | 354 | +0.04(+0.17%) |
Oct 09, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 52 | +0.00(+0.00%) |
Oct 06, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 5 | +0.00(+0.00%) |
Oct 05, 2017 | 23.27 | 23.30 | 23.27 | 23.28 | 3,400 | +0.02(+0.09%) |
Oct 04, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 1,617 | -0.04(-0.17%) |
Oct 03, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 2 | +0.00(+0.00%) |