Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.32 | 21.32 | 21.32 | 0 | +0.00(+0.00%) | |
Dec 28, 2017 | 21.29 | 21.45 | 21.19 | 21.32 | 122,046 | +0.16(+0.78%) |
Dec 27, 2017 | 21.25 | 21.28 | 20.98 | 21.15 | 130,409 | +0.16(+0.75%) |
Dec 26, 2017 | 21.50 | 21.80 | 20.99 | 21.00 | 99,456 | -0.44(-2.06%) |
Dec 22, 2017 | 21.67 | 21.67 | 21.36 | 21.44 | 107,432 | -0.20(-0.93%) |
Dec 21, 2017 | 21.58 | 21.84 | 21.58 | 21.64 | 114,549 | +0.15(+0.70%) |
Dec 20, 2017 | 21.47 | 21.60 | 21.28 | 21.49 | 141,020 | +0.20(+0.95%) |
Dec 19, 2017 | 21.55 | 21.60 | 21.25 | 21.29 | 134,822 | -0.26(-1.20%) |
Dec 18, 2017 | 21.31 | 21.66 | 21.29 | 21.55 | 202,012 | +0.39(+1.85%) |
Dec 15, 2017 | 21.09 | 21.35 | 21.03 | 21.15 | 182,747 | +0.18(+0.87%) |
Dec 14, 2017 | 20.63 | 21.06 | 20.63 | 20.97 | 201,101 | +0.37(+1.78%) |
Dec 13, 2017 | 20.55 | 20.67 | 20.39 | 20.61 | 139,014 | +0.06(+0.28%) |
Dec 12, 2017 | 21.02 | 21.02 | 20.32 | 20.55 | 218,348 | -0.25(-1.18%) |
Dec 11, 2017 | 20.89 | 21.00 | 20.78 | 20.80 | 135,519 | -0.09(-0.45%) |
Dec 08, 2017 | 20.80 | 20.92 | 20.62 | 20.89 | 146,685 | +0.27(+1.31%) |
Dec 07, 2017 | 20.32 | 20.85 | 20.32 | 20.62 | 179,182 | +0.16(+0.80%) |
Dec 06, 2017 | 21.06 | 21.09 | 20.37 | 20.45 | 197,685 | -0.62(-2.96%) |
Dec 05, 2017 | 21.19 | 21.51 | 21.00 | 21.08 | 167,372 | -0.08(-0.36%) |
Dec 04, 2017 | 22.03 | 22.03 | 21.07 | 21.15 | 231,286 | -0.73(-3.31%) |
Dec 01, 2017 | 21.97 | 22.16 | 21.35 | 21.88 | 255,237 | +0.02(+0.09%) |
Nov 30, 2017 | 21.50 | 21.98 | 21.29 | 21.86 | 281,307 | +0.78(+3.72%) |
Nov 29, 2017 | 21.28 | 21.32 | 20.89 | 21.08 | 217,610 | -0.15(-0.69%) |
Nov 28, 2017 | 21.32 | 21.46 | 21.10 | 21.22 | 216,778 | -0.07(-0.32%) |
Nov 27, 2017 | 21.51 | 21.59 | 21.28 | 21.29 | 225,750 | -0.27(-1.25%) |
Nov 24, 2017 | 21.41 | 21.64 | 21.41 | 21.56 | 78,842 | +0.13(+0.63%) |
Nov 22, 2017 | 21.57 | 21.60 | 21.13 | 21.43 | 294,916 | -0.06(-0.28%) |
Nov 21, 2017 | 21.33 | 21.58 | 21.33 | 21.49 | 196,877 | +0.17(+0.77%) |
Nov 20, 2017 | 21.55 | 21.71 | 21.27 | 21.32 | 250,603 | -0.18(-0.85%) |
Nov 17, 2017 | 21.90 | 21.91 | 21.47 | 21.51 | 302,845 | -0.38(-1.76%) |
Nov 16, 2017 | 21.44 | 22.00 | 21.44 | 21.89 | 234,736 | +0.51(+2.40%) |
Nov 15, 2017 | 21.53 | 21.60 | 21.11 | 21.38 | 226,786 | -0.42(-1.93%) |
Nov 14, 2017 | 21.55 | 21.87 | 21.51 | 21.80 | 176,003 | +0.28(+1.31%) |
Nov 13, 2017 | 21.51 | 21.76 | 21.43 | 21.52 | 156,458 | -0.01(-0.03%) |
Nov 10, 2017 | 21.87 | 21.93 | 21.48 | 21.52 | 205,462 | -0.49(-2.22%) |
Nov 09, 2017 | 22.02 | 22.20 | 21.85 | 22.01 | 211,749 | -0.02(-0.11%) |
Nov 08, 2017 | 21.77 | 22.06 | 21.69 | 22.04 | 200,776 | +0.20(+0.92%) |
Nov 07, 2017 | 21.45 | 21.85 | 21.12 | 21.84 | 312,963 | +0.18(+0.85%) |
Nov 06, 2017 | 22.74 | 22.76 | 21.38 | 21.65 | 453,366 | -0.37(-1.69%) |
Nov 03, 2017 | 22.51 | 22.77 | 21.89 | 22.02 | 422,737 | -0.32(-1.45%) |
Nov 02, 2017 | 21.85 | 22.46 | 21.85 | 22.35 | 242,308 | +0.40(+1.81%) |
Nov 01, 2017 | 22.29 | 22.29 | 21.79 | 21.95 | 331,741 | -0.07(-0.33%) |
Oct 31, 2017 | 22.04 | 22.26 | 21.90 | 22.02 | 259,361 | -0.03(-0.14%) |
Oct 30, 2017 | 21.50 | 22.36 | 21.47 | 22.06 | 617,908 | +0.52(+2.41%) |
Oct 27, 2017 | 22.09 | 22.23 | 20.75 | 21.54 | 375,188 | -0.76(-3.42%) |
Oct 26, 2017 | 22.17 | 22.39 | 22.05 | 22.30 | 192,894 | +0.12(+0.52%) |
Oct 25, 2017 | 22.40 | 22.40 | 21.78 | 22.18 | 739,979 | -0.25(-1.12%) |
Oct 24, 2017 | 22.59 | 22.67 | 22.34 | 22.43 | 121,620 | -0.16(-0.70%) |
Oct 23, 2017 | 22.57 | 22.63 | 22.41 | 22.59 | 127,493 | +0.06(+0.27%) |
Oct 20, 2017 | 22.83 | 22.84 | 22.46 | 22.53 | 149,241 | -0.30(-1.31%) |
Oct 19, 2017 | 23.03 | 23.03 | 22.62 | 22.83 | 235,423 | -0.24(-1.06%) |
Oct 18, 2017 | 23.53 | 23.53 | 22.94 | 23.08 | 169,775 | -0.40(-1.69%) |
Oct 17, 2017 | 23.52 | 23.83 | 23.36 | 23.47 | 112,587 | +0.06(+0.26%) |
Oct 16, 2017 | 24.35 | 24.36 | 23.22 | 23.41 | 145,535 | -0.90(-3.72%) |
Oct 13, 2017 | 24.15 | 24.51 | 24.15 | 24.32 | 157,558 | -0.41(-1.66%) |
Oct 12, 2017 | 25.04 | 25.05 | 24.44 | 24.73 | 184,838 | -0.31(-1.24%) |
Oct 11, 2017 | 25.01 | 25.13 | 24.87 | 25.04 | 136,011 | +0.16(+0.66%) |
Oct 10, 2017 | 24.50 | 24.88 | 24.45 | 24.87 | 97,687 | +0.48(+1.98%) |
Oct 09, 2017 | 24.25 | 24.43 | 24.25 | 24.39 | 47,499 | +0.10(+0.40%) |
Oct 06, 2017 | 24.16 | 24.43 | 24.16 | 24.29 | 56,908 | +0.12(+0.51%) |
Oct 05, 2017 | 24.17 | 24.31 | 24.07 | 24.17 | 67,388 | -0.02(-0.08%) |
Oct 04, 2017 | 23.94 | 24.33 | 23.94 | 24.19 | 67,712 | +0.30(+1.25%) |
Oct 03, 2017 | 23.55 | 24.00 | 23.55 | 23.89 | 76,361 | +0.24(+1.01%) |