Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 23.41 | 23.41 | 23.41 | 0 | +0.15(+0.66%) | |
Dec 28, 2017 | 23.37 | 23.37 | 23.20 | 23.26 | 22,563 | +0.14(+0.62%) |
Dec 27, 2017 | 23.35 | 23.35 | 23.11 | 23.11 | 2,547 | -0.17(-0.72%) |
Dec 26, 2017 | 23.35 | 23.35 | 23.22 | 23.28 | 1,163 | +0.05(+0.22%) |
Dec 22, 2017 | 23.24 | 23.24 | 23.07 | 23.23 | 1,907 | +0.25(+1.08%) |
Dec 21, 2017 | 22.97 | 23.33 | 22.84 | 22.98 | 5,160 | -0.22(-0.96%) |
Dec 20, 2017 | 23.14 | 23.20 | 23.08 | 23.20 | 2,806 | +0.17(+0.74%) |
Dec 19, 2017 | 23.10 | 23.10 | 23.02 | 23.03 | 3,076 | +0.02(+0.08%) |
Dec 18, 2017 | 23.02 | 23.23 | 23.01 | 23.02 | 4,877 | -0.24(-1.04%) |
Dec 15, 2017 | 23.11 | 23.27 | 23.01 | 23.26 | 26,901 | +0.14(+0.61%) |
Dec 14, 2017 | 22.74 | 23.12 | 22.74 | 23.12 | 4,071 | +0.17(+0.76%) |
Dec 13, 2017 | 22.94 | 22.94 | 22.94 | 22.94 | 134 | -0.03(-0.14%) |
Dec 12, 2017 | 23.01 | 23.04 | 22.98 | 22.98 | 1,889 | -0.06(-0.25%) |
Dec 11, 2017 | 23.02 | 23.03 | 22.99 | 23.03 | 5,146 | +0.01(+0.04%) |
Dec 08, 2017 | 23.02 | 23.02 | 22.99 | 23.02 | 953 | +0.00(+0.00%) |
Dec 07, 2017 | 23.03 | 23.03 | 22.93 | 23.02 | 1,937 | -0.07(-0.31%) |
Dec 06, 2017 | 23.06 | 23.10 | 23.00 | 23.10 | 1,853 | +0.12(+0.51%) |
Dec 05, 2017 | 22.98 | 23.05 | 22.98 | 22.98 | 6,616 | +0.02(+0.08%) |
Dec 04, 2017 | 22.99 | 23.01 | 22.93 | 22.96 | 3,370 | -0.06(-0.27%) |
Dec 01, 2017 | 23.02 | 23.10 | 23.00 | 23.02 | 4,128 | -0.13(-0.58%) |
Nov 30, 2017 | 22.98 | 23.16 | 22.98 | 23.16 | 995 | +0.16(+0.70%) |
Nov 29, 2017 | 22.97 | 23.00 | 22.92 | 23.00 | 742 | -0.04(-0.16%) |
Nov 28, 2017 | 22.84 | 23.03 | 22.84 | 23.03 | 1,063 | +0.00(+0.00%) |
Nov 27, 2017 | 23.08 | 23.08 | 23.02 | 23.03 | 2,560 | +0.06(+0.24%) |
Nov 24, 2017 | 23.23 | 23.23 | 22.84 | 22.98 | 1,161 | -0.22(-0.94%) |
Nov 22, 2017 | 23.00 | 23.19 | 22.96 | 23.19 | 2,111 | +0.27(+1.18%) |
Nov 21, 2017 | 22.85 | 22.96 | 22.84 | 22.93 | 4,716 | +0.06(+0.28%) |
Nov 20, 2017 | 22.85 | 22.89 | 22.85 | 22.86 | 1,051 | -0.06(-0.27%) |
Nov 17, 2017 | 22.90 | 22.93 | 22.90 | 22.93 | 741 | +0.01(+0.06%) |
Nov 16, 2017 | 22.90 | 22.95 | 22.90 | 22.91 | 1,506 | +0.01(+0.04%) |
Nov 15, 2017 | 22.87 | 22.98 | 22.87 | 22.90 | 1,328 | -0.01(-0.04%) |
Nov 14, 2017 | 22.99 | 22.99 | 22.85 | 22.91 | 1,328 | +0.01(+0.06%) |
Nov 13, 2017 | 22.96 | 22.97 | 22.86 | 22.90 | 5,967 | -0.07(-0.31%) |
Nov 10, 2017 | 22.93 | 23.19 | 22.86 | 22.97 | 7,011 | +0.01(+0.04%) |
Nov 09, 2017 | 22.97 | 22.99 | 22.96 | 22.96 | 4,902 | +0.05(+0.24%) |
Nov 08, 2017 | 22.86 | 22.91 | 22.86 | 22.91 | 2,243 | +0.02(+0.08%) |
Nov 07, 2017 | 22.89 | 22.90 | 22.86 | 22.89 | 3,230 | +0.03(+0.12%) |
Nov 06, 2017 | 22.84 | 22.93 | 22.84 | 22.86 | 2,004 | -0.02(-0.08%) |
Nov 03, 2017 | 22.86 | 22.89 | 22.85 | 22.88 | 1,326 | -0.09(-0.39%) |
Nov 02, 2017 | 22.98 | 23.09 | 22.91 | 22.97 | 3,203 | -0.02(-0.08%) |
Nov 01, 2017 | 22.97 | 23.01 | 22.88 | 22.99 | 1,949 | +0.08(+0.35%) |
Oct 31, 2017 | 22.91 | 22.91 | 22.85 | 22.91 | 2,639 | +0.06(+0.28%) |
Oct 30, 2017 | 22.81 | 22.99 | 22.77 | 22.84 | 6,830 | +0.53(+2.37%) |
Oct 27, 2017 | 22.95 | 22.95 | 22.25 | 22.31 | 12,957 | -0.60(-2.61%) |
Oct 26, 2017 | 22.86 | 22.91 | 22.80 | 22.91 | 2,196 | +0.06(+0.26%) |
Oct 25, 2017 | 22.92 | 22.92 | 22.85 | 22.85 | 2,904 | +0.00(+0.00%) |
Oct 24, 2017 | 22.88 | 22.97 | 22.77 | 22.85 | 6,053 | -0.04(-0.20%) |
Oct 23, 2017 | 22.90 | 22.99 | 22.90 | 22.90 | 2,410 | -0.00(-0.00%) |
Oct 20, 2017 | 23.06 | 23.06 | 22.90 | 22.90 | 3,240 | -0.16(-0.68%) |
Oct 19, 2017 | 22.93 | 23.05 | 22.93 | 23.05 | 4,621 | +0.11(+0.49%) |
Oct 18, 2017 | 22.94 | 23.02 | 22.94 | 22.94 | 2,585 | +0.04(+0.20%) |
Oct 17, 2017 | 22.99 | 23.03 | 22.90 | 22.90 | 2,457 | -0.26(-1.12%) |
Oct 16, 2017 | 23.07 | 23.16 | 22.94 | 23.16 | 2,134 | -0.02(-0.08%) |
Oct 13, 2017 | 23.10 | 23.19 | 23.10 | 23.18 | 4,107 | -0.03(-0.12%) |
Oct 12, 2017 | 23.18 | 23.23 | 23.16 | 23.20 | 3,990 | +0.11(+0.49%) |
Oct 11, 2017 | 23.14 | 23.14 | 23.05 | 23.09 | 6,690 | -0.00(-0.02%) |
Oct 10, 2017 | 22.99 | 23.11 | 22.99 | 23.10 | 5,614 | +0.23(+1.02%) |
Oct 09, 2017 | 22.97 | 22.97 | 22.86 | 22.86 | 1,775 | +0.01(+0.04%) |
Oct 06, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 310 | +0.09(+0.39%) |
Oct 05, 2017 | 22.84 | 22.84 | 22.75 | 22.76 | 1,491 | +0.00(+0.00%) |
Oct 04, 2017 | 22.80 | 22.81 | 22.76 | 22.76 | 1,859 | -0.05(-0.24%) |
Oct 03, 2017 | 22.86 | 22.86 | 22.71 | 22.82 | 1,882 | +0.13(+0.55%) |