Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.25 | 22.25 | 22.25 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.38 | 22.41 | 21.83 | 22.39 | 332,660 | +0.00(+0.00%) |
Dec 27, 2017 | 22.46 | 22.50 | 22.38 | 22.39 | 114,871 | -0.02(-0.09%) |
Dec 26, 2017 | 22.28 | 22.46 | 22.28 | 22.41 | 117,901 | +0.13(+0.57%) |
Dec 22, 2017 | 22.25 | 22.30 | 22.19 | 22.28 | 256,013 | -0.11(-0.51%) |
Dec 21, 2017 | 22.12 | 22.40 | 22.08 | 22.40 | 252,679 | +0.25(+1.12%) |
Dec 20, 2017 | 22.20 | 22.23 | 22.07 | 22.15 | 263,021 | +0.04(+0.18%) |
Dec 19, 2017 | 22.23 | 22.24 | 22.08 | 22.11 | 430,898 | -0.02(-0.09%) |
Dec 18, 2017 | 22.15 | 22.34 | 21.54 | 22.13 | 318,527 | +0.23(+1.04%) |
Dec 15, 2017 | 22.02 | 22.03 | 21.70 | 21.90 | 165,150 | -0.13(-0.58%) |
Dec 14, 2017 | 22.19 | 22.29 | 22.01 | 22.03 | 219,864 | -0.07(-0.30%) |
Dec 13, 2017 | 22.17 | 22.21 | 21.69 | 22.09 | 720,521 | -0.07(-0.33%) |
Dec 12, 2017 | 22.40 | 22.45 | 22.15 | 22.17 | 578,456 | +0.08(+0.36%) |
Dec 11, 2017 | 22.05 | 22.15 | 22.01 | 22.09 | 146,770 | +0.13(+0.61%) |
Dec 08, 2017 | 21.93 | 21.99 | 21.82 | 21.95 | 149,038 | +0.04(+0.18%) |
Dec 07, 2017 | 21.83 | 21.96 | 21.83 | 21.91 | 234,068 | +0.03(+0.15%) |
Dec 06, 2017 | 21.97 | 22.00 | 21.85 | 21.88 | 217,063 | -0.17(-0.76%) |
Dec 05, 2017 | 22.01 | 22.07 | 21.98 | 22.05 | 265,366 | +0.05(+0.24%) |
Dec 04, 2017 | 22.07 | 22.16 | 21.97 | 21.99 | 357,139 | -0.14(-0.64%) |
Dec 01, 2017 | 22.07 | 22.19 | 22.07 | 22.13 | 250,353 | +0.03(+0.15%) |
Nov 30, 2017 | 22.21 | 22.30 | 21.99 | 22.10 | 367,583 | +0.16(+0.73%) |
Nov 29, 2017 | 21.93 | 22.01 | 21.83 | 21.94 | 206,590 | -0.09(-0.40%) |
Nov 28, 2017 | 21.94 | 22.04 | 21.91 | 22.03 | 247,089 | +0.21(+0.98%) |
Nov 27, 2017 | 22.10 | 22.10 | 21.80 | 21.81 | 259,572 | -0.28(-1.27%) |
Nov 24, 2017 | 22.19 | 22.21 | 22.09 | 22.09 | 87,552 | -0.03(-0.12%) |
Nov 22, 2017 | 22.02 | 22.15 | 22.02 | 22.12 | 214,390 | +0.27(+1.26%) |
Nov 21, 2017 | 21.87 | 22.00 | 21.84 | 21.85 | 352,535 | +0.17(+0.80%) |
Nov 20, 2017 | 21.71 | 21.75 | 21.62 | 21.67 | 174,042 | -0.15(-0.68%) |
Nov 17, 2017 | 21.73 | 21.85 | 21.69 | 21.82 | 239,514 | +0.09(+0.43%) |
Nov 16, 2017 | 21.77 | 21.78 | 21.66 | 21.73 | 182,925 | -0.22(-1.01%) |
Nov 15, 2017 | 21.89 | 22.05 | 21.89 | 21.95 | 129,050 | -0.34(-1.53%) |
Nov 14, 2017 | 22.28 | 22.38 | 22.19 | 22.29 | 227,339 | -0.11(-0.48%) |
Nov 13, 2017 | 22.34 | 22.46 | 22.30 | 22.40 | 1,593,065 | -0.19(-0.83%) |
Nov 10, 2017 | 22.64 | 22.64 | 22.48 | 22.58 | 183,614 | -0.13(-0.56%) |
Nov 09, 2017 | 22.58 | 22.73 | 22.55 | 22.71 | 219,036 | -0.09(-0.38%) |
Nov 08, 2017 | 22.84 | 22.84 | 22.70 | 22.80 | 294,515 | -0.05(-0.23%) |
Nov 07, 2017 | 22.85 | 22.93 | 22.79 | 22.85 | 301,323 | +0.16(+0.71%) |
Nov 06, 2017 | 22.43 | 22.70 | 22.41 | 22.69 | 1,443,227 | +0.29(+1.32%) |
Nov 03, 2017 | 22.42 | 22.42 | 22.21 | 22.40 | 323,418 | +0.03(+0.12%) |
Nov 02, 2017 | 22.16 | 22.37 | 22.15 | 22.37 | 316,431 | +0.25(+1.15%) |
Nov 01, 2017 | 22.13 | 22.26 | 22.05 | 22.11 | 284,870 | +0.23(+1.04%) |
Oct 31, 2017 | 21.84 | 21.97 | 21.75 | 21.89 | 415,314 | +0.29(+1.37%) |
Oct 30, 2017 | 21.56 | 21.67 | 21.46 | 21.59 | 361,325 | +0.23(+1.07%) |
Oct 27, 2017 | 21.31 | 21.40 | 21.17 | 21.36 | 430,652 | -0.50(-2.30%) |
Oct 26, 2017 | 21.90 | 21.94 | 21.76 | 21.87 | 194,640 | -0.03(-0.15%) |
Oct 25, 2017 | 21.95 | 22.00 | 21.83 | 21.90 | 240,541 | -0.09(-0.43%) |
Oct 24, 2017 | 21.97 | 22.11 | 21.93 | 21.99 | 183,404 | +0.24(+1.11%) |
Oct 23, 2017 | 21.93 | 21.96 | 21.75 | 21.75 | 128,397 | -0.18(-0.83%) |
Oct 20, 2017 | 21.89 | 21.93 | 21.84 | 21.93 | 170,669 | +0.08(+0.37%) |
Oct 19, 2017 | 21.85 | 21.98 | 21.82 | 21.85 | 335,333 | -0.09(-0.40%) |
Oct 18, 2017 | 21.92 | 21.96 | 21.87 | 21.94 | 161,397 | -0.04(-0.18%) |
Oct 17, 2017 | 22.06 | 22.06 | 21.87 | 21.98 | 133,469 | -0.19(-0.85%) |
Oct 16, 2017 | 22.19 | 22.24 | 22.15 | 22.17 | 225,459 | +0.11(+0.49%) |
Oct 13, 2017 | 22.20 | 22.24 | 22.05 | 22.06 | 355,038 | -0.03(-0.15%) |
Oct 12, 2017 | 22.07 | 22.13 | 21.94 | 22.09 | 290,624 | -0.09(-0.42%) |
Oct 11, 2017 | 22.07 | 22.23 | 22.07 | 22.19 | 174,328 | +0.22(+1.01%) |
Oct 10, 2017 | 21.97 | 22.03 | 21.86 | 21.97 | 140,319 | +0.24(+1.11%) |
Oct 09, 2017 | 21.78 | 21.84 | 21.69 | 21.73 | 168,155 | -0.12(-0.55%) |
Oct 06, 2017 | 21.82 | 21.85 | 21.70 | 21.85 | 199,389 | -0.27(-1.24%) |
Oct 05, 2017 | 21.97 | 22.15 | 21.97 | 22.12 | 256,199 | +0.15(+0.70%) |
Oct 04, 2017 | 21.95 | 22.01 | 21.89 | 21.97 | 961,130 | -0.25(-1.12%) |
Oct 03, 2017 | 22.12 | 22.23 | 22.09 | 22.21 | 185,510 | +0.17(+0.76%) |