Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.54 | 20.54 | 20.54 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.63 | 20.73 | 20.53 | 20.68 | 540,691 | +0.08(+0.39%) |
Dec 27, 2017 | 20.55 | 20.61 | 20.43 | 20.60 | 491,149 | +0.10(+0.51%) |
Dec 26, 2017 | 20.37 | 20.52 | 20.30 | 20.49 | 392,044 | +0.15(+0.74%) |
Dec 22, 2017 | 20.39 | 20.48 | 20.28 | 20.34 | 561,153 | -0.04(-0.22%) |
Dec 21, 2017 | 20.46 | 20.48 | 20.28 | 20.39 | 571,975 | -0.03(-0.15%) |
Dec 20, 2017 | 20.58 | 20.64 | 20.41 | 20.42 | 1,061,844 | -0.04(-0.22%) |
Dec 19, 2017 | 21.11 | 21.15 | 20.44 | 20.46 | 842,078 | -0.63(-2.98%) |
Dec 18, 2017 | 21.02 | 21.27 | 21.02 | 21.09 | 717,006 | +0.12(+0.57%) |
Dec 15, 2017 | 21.10 | 21.20 | 20.96 | 20.97 | 2,096,983 | +0.03(+0.14%) |
Dec 14, 2017 | 20.96 | 21.03 | 20.87 | 20.94 | 521,225 | -0.02(-0.11%) |
Dec 13, 2017 | 20.91 | 21.08 | 20.87 | 20.96 | 569,699 | +0.11(+0.54%) |
Dec 12, 2017 | 20.88 | 20.94 | 20.79 | 20.85 | 630,514 | -0.03(-0.14%) |
Dec 11, 2017 | 20.93 | 20.98 | 20.81 | 20.88 | 621,390 | -0.07(-0.32%) |
Dec 08, 2017 | 20.80 | 21.05 | 20.77 | 20.95 | 571,002 | +0.00(+0.00%) |
Dec 07, 2017 | 20.56 | 20.82 | 20.49 | 548,883 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.55 | 20.67 | 20.43 | 20.53 | 542,710 | -0.01(-0.04%) |
Dec 05, 2017 | 20.84 | 20.88 | 20.52 | 20.54 | 623,652 | -0.29(-1.40%) |
Dec 04, 2017 | 21.07 | 21.14 | 20.82 | 20.83 | 854,160 | -0.12(-0.57%) |
Dec 01, 2017 | 21.14 | 21.27 | 20.77 | 20.95 | 817,504 | -0.22(-1.06%) |
Nov 30, 2017 | 21.31 | 20.98 | 21.17 | 1,570,444 | +0.01(+0.04%) | |
Nov 29, 2017 | 21.26 | 21.35 | 21.11 | 21.17 | 1,473,956 | -0.04(-0.19%) |
Nov 28, 2017 | 21.37 | 21.37 | 21.08 | 21.21 | 628,248 | -0.09(-0.42%) |
Nov 27, 2017 | 21.42 | 21.47 | 21.24 | 21.30 | 1,049,319 | -0.11(-0.52%) |
Nov 24, 2017 | 21.41 | 21.47 | 21.34 | 21.41 | 353,408 | +0.14(+0.67%) |
Nov 22, 2017 | 21.49 | 21.49 | 21.26 | 21.27 | 484,163 | -0.21(-0.97%) |
Nov 21, 2017 | 21.18 | 21.49 | 21.17 | 21.47 | 763,481 | +0.34(+1.59%) |
Nov 20, 2017 | 21.06 | 21.18 | 21.02 | 21.14 | 478,568 | +0.10(+0.46%) |
Nov 17, 2017 | 21.06 | 21.15 | 20.95 | 21.04 | 1,039,339 | -0.04(-0.21%) |
Nov 16, 2017 | 20.94 | 21.15 | 20.90 | 21.09 | 744,492 | +0.16(+0.78%) |
Nov 15, 2017 | 21.06 | 21.38 | 20.92 | 20.92 | 486,401 | -0.17(-0.81%) |
Nov 14, 2017 | 21.14 | 21.15 | 21.05 | 21.09 | 538,733 | -0.04(-0.18%) |
Nov 13, 2017 | 21.15 | 21.22 | 21.03 | 21.13 | 1,556,393 | +0.04(+0.21%) |
Nov 10, 2017 | 21.09 | 21.26 | 21.05 | 21.09 | 496,117 | -0.07(-0.32%) |
Nov 09, 2017 | 21.24 | 21.35 | 21.10 | 21.15 | 642,227 | -0.08(-0.39%) |
Nov 08, 2017 | 21.20 | 21.27 | 21.14 | 21.24 | 1,072,705 | +0.04(+0.18%) |
Nov 07, 2017 | 21.28 | 21.34 | 21.13 | 21.20 | 923,522 | -0.03(-0.14%) |
Nov 06, 2017 | 21.39 | 21.39 | 21.16 | 21.23 | 973,178 | -0.10(-0.45%) |
Nov 03, 2017 | 20.86 | 21.54 | 20.86 | 21.33 | 1,543,142 | +0.51(+2.47%) |
Nov 02, 2017 | 20.60 | 20.90 | 20.60 | 20.81 | 586,951 | +0.22(+1.05%) |
Nov 01, 2017 | 20.42 | 20.70 | 20.34 | 20.59 | 664,672 | +0.25(+1.25%) |
Oct 31, 2017 | 20.39 | 20.42 | 20.22 | 20.34 | 629,842 | -0.02(-0.11%) |
Oct 30, 2017 | 20.55 | 20.58 | 20.34 | 20.36 | 505,604 | -0.17(-0.81%) |
Oct 27, 2017 | 20.40 | 20.62 | 20.32 | 20.53 | 639,611 | +0.16(+0.80%) |
Oct 26, 2017 | 20.49 | 20.49 | 20.28 | 20.37 | 580,663 | -0.01(-0.07%) |
Oct 25, 2017 | 20.39 | 20.50 | 20.25 | 20.38 | 559,528 | -0.03(-0.15%) |
Oct 24, 2017 | 20.48 | 20.66 | 20.34 | 20.41 | 561,099 | -0.07(-0.33%) |
Oct 23, 2017 | 20.63 | 20.63 | 20.41 | 20.48 | 414,676 | -0.13(-0.65%) |
Oct 20, 2017 | 20.82 | 20.82 | 20.51 | 20.61 | 453,995 | -0.13(-0.64%) |
Oct 19, 2017 | 20.90 | 20.92 | 20.74 | 20.74 | 491,957 | -0.16(-0.75%) |
Oct 18, 2017 | 20.76 | 20.92 | 20.70 | 20.90 | 797,428 | +0.14(+0.68%) |
Oct 17, 2017 | 20.79 | 20.80 | 20.69 | 20.76 | 335,804 | -0.03(-0.14%) |
Oct 16, 2017 | 20.93 | 20.97 | 20.74 | 20.79 | 354,619 | -0.11(-0.53%) |
Oct 13, 2017 | 20.92 | 20.95 | 20.81 | 20.90 | 447,597 | +0.04(+0.18%) |
Oct 12, 2017 | 20.81 | 20.96 | 20.77 | 20.86 | 311,352 | +0.05(+0.25%) |
Oct 11, 2017 | 20.82 | 20.92 | 20.75 | 20.81 | 260,318 | +0.02(+0.11%) |
Oct 10, 2017 | 20.86 | 21.00 | 20.74 | 20.79 | 408,762 | -0.01(-0.04%) |
Oct 09, 2017 | 20.73 | 20.89 | 20.70 | 20.80 | 260,977 | +0.07(+0.32%) |
Oct 06, 2017 | 20.67 | 20.74 | 20.46 | 20.73 | 319,663 | -0.04(-0.21%) |
Oct 05, 2017 | 20.68 | 20.92 | 20.67 | 20.77 | 857,034 | +0.12(+0.57%) |
Oct 04, 2017 | 20.71 | 20.77 | 20.56 | 20.66 | 655,569 | -0.06(-0.29%) |
Oct 03, 2017 | 20.79 | 20.83 | 20.63 | 20.72 | 672,345 | -0.04(-0.18%) |