Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.99 | 23.99 | 23.99 | 0 | +0.05(+0.20%) | |
Dec 28, 2017 | 23.95 | 23.97 | 23.92 | 23.94 | 81,702 | +0.12(+0.50%) |
Dec 27, 2017 | 23.78 | 23.83 | 23.75 | 23.82 | 114,485 | +0.14(+0.61%) |
Dec 26, 2017 | 23.65 | 23.72 | 23.64 | 23.68 | 234,374 | +0.04(+0.17%) |
Dec 22, 2017 | 23.59 | 23.64 | 23.58 | 23.64 | 86,057 | -0.01(-0.03%) |
Dec 21, 2017 | 23.62 | 23.67 | 23.59 | 23.64 | 94,382 | -0.01(-0.05%) |
Dec 20, 2017 | 23.72 | 23.72 | 23.64 | 23.65 | 113,135 | -0.06(-0.26%) |
Dec 19, 2017 | 23.81 | 23.82 | 23.68 | 23.72 | 80,365 | -0.08(-0.33%) |
Dec 18, 2017 | 23.77 | 23.85 | 23.75 | 23.79 | 234,338 | +0.23(+0.99%) |
Dec 15, 2017 | 23.54 | 23.60 | 23.54 | 23.56 | 70,727 | -0.02(-0.10%) |
Dec 14, 2017 | 23.61 | 23.62 | 23.58 | 23.58 | 62,511 | -0.02(-0.10%) |
Dec 13, 2017 | 23.52 | 23.65 | 23.52 | 23.61 | 61,867 | +0.19(+0.80%) |
Dec 12, 2017 | 23.39 | 23.43 | 23.37 | 23.42 | 64,016 | +0.06(+0.27%) |
Dec 11, 2017 | 23.34 | 23.37 | 23.33 | 23.36 | 75,372 | -0.02(-0.07%) |
Dec 08, 2017 | 23.33 | 23.37 | 23.30 | 23.37 | 67,638 | +0.11(+0.48%) |
Dec 07, 2017 | 23.15 | 23.31 | 23.15 | 23.26 | 56,662 | +0.01(+0.03%) |
Dec 06, 2017 | 23.28 | 23.26 | 23.22 | 23.26 | 119,369 | -0.01(-0.03%) |
Dec 05, 2017 | 23.26 | 23.36 | 23.23 | 23.26 | 73,102 | +0.07(+0.30%) |
Dec 04, 2017 | 23.33 | 23.36 | 23.19 | 23.19 | 79,323 | -0.17(-0.73%) |
Dec 01, 2017 | 23.29 | 23.37 | 23.26 | 23.37 | 170,890 | +0.01(+0.03%) |
Nov 30, 2017 | 23.34 | 23.39 | 23.26 | 23.36 | 141,714 | +0.19(+0.81%) |
Nov 29, 2017 | 23.25 | 23.25 | 23.15 | 23.17 | 250,565 | -0.17(-0.73%) |
Nov 28, 2017 | 23.33 | 23.39 | 23.27 | 23.34 | 86,537 | +0.03(+0.13%) |
Nov 27, 2017 | 23.42 | 23.42 | 23.31 | 23.31 | 62,217 | -0.09(-0.37%) |
Nov 24, 2017 | 23.39 | 23.41 | 23.39 | 23.40 | 41,588 | +0.16(+0.67%) |
Nov 22, 2017 | 23.23 | 23.27 | 23.18 | 23.24 | 75,670 | +0.03(+0.13%) |
Nov 21, 2017 | 23.19 | 23.26 | 23.19 | 23.21 | 84,710 | +0.17(+0.74%) |
Nov 20, 2017 | 23.06 | 23.09 | 23.04 | 23.04 | 62,935 | -0.00(-0.01%) |
Nov 17, 2017 | 23.02 | 23.05 | 23.00 | 23.04 | 54,707 | -0.07(-0.29%) |
Nov 16, 2017 | 23.05 | 23.14 | 23.05 | 23.11 | 149,064 | +0.15(+0.64%) |
Nov 15, 2017 | 22.91 | 22.97 | 22.89 | 22.96 | 78,442 | -0.05(-0.24%) |
Nov 14, 2017 | 22.98 | 23.04 | 22.98 | 23.02 | 42,579 | +0.03(+0.14%) |
Nov 13, 2017 | 22.94 | 23.02 | 22.93 | 22.98 | 60,969 | -0.16(-0.71%) |
Nov 10, 2017 | 23.12 | 23.16 | 23.09 | 23.15 | 65,118 | +0.04(+0.17%) |
Nov 09, 2017 | 23.05 | 23.12 | 22.99 | 23.11 | 51,651 | +0.00(+0.00%) |
Nov 08, 2017 | 23.06 | 23.14 | 23.05 | 23.11 | 69,943 | +0.15(+0.64%) |
Nov 07, 2017 | 22.95 | 22.97 | 22.92 | 22.96 | 52,253 | +0.05(+0.20%) |
Nov 06, 2017 | 22.78 | 22.94 | 22.78 | 22.91 | 78,123 | +0.02(+0.07%) |
Nov 03, 2017 | 22.95 | 22.95 | 22.87 | 22.90 | 58,570 | +0.02(+0.07%) |
Nov 02, 2017 | 22.82 | 22.90 | 22.81 | 22.88 | 93,817 | +0.11(+0.48%) |
Nov 01, 2017 | 22.76 | 22.84 | 22.74 | 22.77 | 100,505 | +0.02(+0.10%) |
Oct 31, 2017 | 22.72 | 22.81 | 22.70 | 22.75 | 385,651 | +0.12(+0.52%) |
Oct 30, 2017 | 22.59 | 22.65 | 22.59 | 22.63 | 76,185 | -0.02(-0.10%) |
Oct 27, 2017 | 22.62 | 22.69 | 22.59 | 22.66 | 77,346 | +0.04(+0.17%) |
Oct 26, 2017 | 22.68 | 22.68 | 22.59 | 22.62 | 82,737 | +0.02(+0.07%) |
Oct 25, 2017 | 22.65 | 22.65 | 22.53 | 22.60 | 63,465 | -0.16(-0.72%) |
Oct 24, 2017 | 22.74 | 22.79 | 22.71 | 22.77 | 62,861 | -0.01(-0.03%) |
Oct 23, 2017 | 22.83 | 22.88 | 22.76 | 22.77 | 372,119 | -0.18(-0.78%) |
Oct 20, 2017 | 23.02 | 23.03 | 22.92 | 22.95 | 154,236 | -0.16(-0.71%) |
Oct 19, 2017 | 23.07 | 23.12 | 23.04 | 23.12 | 105,891 | -0.07(-0.30%) |
Oct 18, 2017 | 23.10 | 23.19 | 23.10 | 23.19 | 47,715 | +0.16(+0.68%) |
Oct 17, 2017 | 22.99 | 23.05 | 22.98 | 23.03 | 32,857 | +0.00(+0.00%) |
Oct 16, 2017 | 23.05 | 23.08 | 23.02 | 23.03 | 84,443 | +0.01(+0.03%) |
Oct 13, 2017 | 23.02 | 23.05 | 23.02 | 23.02 | 92,499 | +0.09(+0.41%) |
Oct 12, 2017 | 22.90 | 22.98 | 22.89 | 22.93 | 44,013 | +0.07(+0.31%) |
Oct 11, 2017 | 22.82 | 22.88 | 22.81 | 22.86 | 108,509 | +0.03(+0.14%) |
Oct 10, 2017 | 22.76 | 22.84 | 22.73 | 22.83 | 74,679 | +0.19(+0.86%) |
Oct 09, 2017 | 22.66 | 22.69 | 22.63 | 22.63 | 58,573 | +0.01(+0.03%) |
Oct 06, 2017 | 22.56 | 22.63 | 22.52 | 22.63 | 68,227 | -0.05(-0.24%) |
Oct 05, 2017 | 22.66 | 22.69 | 22.64 | 22.68 | 64,647 | +0.00(+0.00%) |
Oct 04, 2017 | 22.67 | 22.71 | 22.66 | 22.68 | 119,816 | -0.05(-0.21%) |
Oct 03, 2017 | 22.67 | 22.74 | 22.67 | 22.73 | 74,238 | +0.08(+0.34%) |