Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 27, 2017 | 23.69 | 23.69 | 23.69 | 0 | +0.14(+0.59%) | |
Dec 22, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 3,113 | +0.03(+0.13%) |
Dec 21, 2017 | 23.47 | 23.52 | 23.47 | 23.52 | 3,103 | +0.05(+0.21%) |
Dec 20, 2017 | 23.48 | 23.48 | 23.47 | 23.47 | 1,695 | -0.05(-0.21%) |
Dec 19, 2017 | 23.62 | 23.62 | 23.50 | 23.52 | 7,031 | -0.13(-0.55%) |
Dec 18, 2017 | 23.74 | 23.74 | 23.65 | 23.65 | 1,443 | -0.05(-0.21%) |
Dec 15, 2017 | 23.68 | 23.70 | 23.67 | 23.70 | 4,403 | +0.03(+0.13%) |
Dec 14, 2017 | 23.62 | 23.68 | 23.62 | 23.67 | 1,068 | +0.01(+0.04%) |
Dec 13, 2017 | 23.60 | 23.66 | 23.59 | 23.66 | 1,440 | +0.14(+0.60%) |
Dec 12, 2017 | 23.52 | 23.52 | 23.52 | 23.52 | 517 | -0.06(-0.25%) |
Dec 11, 2017 | 23.61 | 23.61 | 23.58 | 23.58 | 1,953 | +0.01(+0.04%) |
Dec 08, 2017 | 23.53 | 23.57 | 23.53 | 23.57 | 9,271 | +0.00(+0.00%) |
Dec 07, 2017 | 23.68 | 23.68 | 23.57 | 23.57 | 6,100 | -0.07(-0.30%) |
Dec 06, 2017 | 23.68 | 23.68 | 23.64 | 23.64 | 3,474 | +0.06(+0.25%) |
Dec 05, 2017 | 23.58 | 23.58 | 23.54 | 23.58 | 3,057 | +0.03(+0.13%) |
Dec 04, 2017 | 23.55 | 23.55 | 23.51 | 23.55 | 700 | +0.01(+0.04%) |
Dec 01, 2017 | 23.54 | 23.54 | 23.52 | 23.54 | 2,943 | +0.07(+0.30%) |
Nov 30, 2017 | 23.48 | 23.48 | 23.41 | 23.47 | 4,138 | -0.01(-0.04%) |
Nov 29, 2017 | 23.44 | 23.48 | 23.44 | 23.48 | 1,600 | -0.08(-0.34%) |
Nov 28, 2017 | 23.55 | 23.56 | 23.55 | 23.56 | 738 | +0.04(+0.17%) |
Nov 27, 2017 | 23.55 | 23.55 | 23.52 | 23.52 | 3,159 | -0.09(-0.38%) |
Nov 24, 2017 | 23.50 | 23.61 | 23.50 | 23.61 | 2,299 | +0.07(+0.30%) |
Nov 23, 2017 | 23.50 | 23.54 | 23.50 | 23.54 | 3,975 | -0.03(-0.13%) |
Nov 22, 2017 | 23.51 | 23.57 | 23.51 | 23.57 | 4,898 | +0.04(+0.17%) |
Nov 21, 2017 | 23.53 | 23.54 | 23.51 | 23.53 | 3,431 | +0.07(+0.30%) |
Nov 20, 2017 | 23.48 | 23.49 | 23.46 | 23.46 | 18,281 | +0.01(+0.04%) |
Nov 17, 2017 | 23.44 | 23.48 | 23.44 | 23.45 | 2,035 | +0.02(+0.09%) |
Nov 16, 2017 | 23.45 | 23.45 | 23.43 | 23.43 | 4,835 | -0.02(-0.09%) |
Nov 15, 2017 | 23.40 | 23.45 | 23.36 | 23.45 | 1,665 | +0.10(+0.43%) |
Nov 14, 2017 | 23.37 | 23.37 | 23.35 | 23.35 | 33,262 | +0.01(+0.04%) |
Nov 13, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 1,007 | -0.02(-0.09%) |
Nov 10, 2017 | 23.42 | 23.42 | 23.34 | 23.36 | 6,311 | -0.13(-0.55%) |
Nov 09, 2017 | 23.56 | 23.56 | 23.48 | 23.49 | 4,533 | -0.06(-0.25%) |
Nov 08, 2017 | 23.58 | 23.58 | 23.55 | 23.55 | 1,015 | -0.02(-0.08%) |
Nov 07, 2017 | 23.56 | 23.57 | 23.55 | 23.57 | 3,209 | -0.03(-0.13%) |
Nov 06, 2017 | 23.65 | 23.65 | 23.58 | 23.60 | 843 | +0.00(+0.00%) |
Nov 03, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 300 | +0.05(+0.21%) |
Nov 02, 2017 | 23.56 | 23.57 | 23.55 | 23.55 | 2,552 | -0.01(-0.04%) |
Nov 01, 2017 | 23.56 | 23.56 | 23.56 | 23.56 | 326 | +0.02(+0.08%) |
Oct 31, 2017 | 23.55 | 23.56 | 23.54 | 23.54 | 2,135 | -0.04(-0.17%) |
Oct 30, 2017 | 23.49 | 23.58 | 23.49 | 23.58 | 2,451 | +0.11(+0.47%) |
Oct 27, 2017 | 23.42 | 23.49 | 23.42 | 23.47 | 20,353 | +0.05(+0.21%) |
Oct 26, 2017 | 23.45 | 23.45 | 23.42 | 23.42 | 8,490 | -0.00(-0.02%) |
Oct 25, 2017 | 23.45 | 23.45 | 23.42 | 23.43 | 2,473 | -0.13(-0.57%) |
Oct 24, 2017 | 23.55 | 23.57 | 23.55 | 23.56 | 2,274 | -0.04(-0.17%) |
Oct 23, 2017 | 23.57 | 23.62 | 23.57 | 23.60 | 2,662 | +0.03(+0.13%) |
Oct 20, 2017 | 23.56 | 23.58 | 23.56 | 23.57 | 1,500 | -0.07(-0.30%) |
Oct 19, 2017 | 23.67 | 23.67 | 23.64 | 23.64 | 2,256 | +0.03(+0.13%) |
Oct 18, 2017 | 23.62 | 23.62 | 23.61 | 23.61 | 1,390 | -0.04(-0.17%) |
Oct 17, 2017 | 23.63 | 23.65 | 23.63 | 23.65 | 1,275 | +0.01(+0.04%) |
Oct 16, 2017 | 23.69 | 23.69 | 23.64 | 23.64 | 4,323 | -0.02(-0.08%) |
Oct 13, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 5,520 | +0.07(+0.30%) |
Oct 12, 2017 | 23.61 | 23.61 | 23.59 | 23.59 | 1,271 | +0.01(+0.04%) |
Oct 11, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 602 | -0.04(-0.17%) |
Oct 10, 2017 | 23.62 | 23.62 | 23.61 | 23.62 | 1,318 | +0.06(+0.25%) |
Oct 06, 2017 | 23.50 | 23.56 | 23.49 | 23.56 | 4,143 | +0.00(+0.00%) |
Oct 05, 2017 | 23.61 | 23.61 | 23.56 | 23.56 | 6,300 | -0.03(-0.13%) |
Oct 04, 2017 | 23.59 | 23.59 | 23.58 | 23.59 | 2,938 | +0.01(+0.04%) |
Oct 03, 2017 | 23.56 | 23.59 | 23.56 | 23.58 | 1,507 | +0.01(+0.04%) |