Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.12 | 22.12 | 22.12 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.24 | 22.28 | 21.70 | 22.26 | 334,646 | +0.00(+0.00%) |
Dec 27, 2017 | 22.33 | 22.37 | 22.25 | 22.26 | 115,557 | -0.02(-0.09%) |
Dec 26, 2017 | 22.14 | 22.32 | 22.14 | 22.28 | 118,605 | +0.13(+0.57%) |
Dec 22, 2017 | 22.12 | 22.17 | 22.06 | 22.15 | 257,541 | -0.11(-0.51%) |
Dec 21, 2017 | 21.99 | 22.27 | 21.95 | 22.26 | 254,187 | +0.25(+1.12%) |
Dec 20, 2017 | 22.07 | 22.10 | 21.94 | 22.02 | 264,592 | +0.04(+0.18%) |
Dec 19, 2017 | 22.10 | 22.11 | 21.95 | 21.98 | 433,470 | -0.02(-0.09%) |
Dec 18, 2017 | 22.02 | 22.20 | 21.41 | 22.00 | 320,428 | +0.23(+1.04%) |
Dec 15, 2017 | 21.89 | 21.89 | 21.57 | 21.77 | 166,136 | -0.13(-0.58%) |
Dec 14, 2017 | 22.06 | 22.16 | 21.88 | 21.90 | 221,176 | -0.07(-0.30%) |
Dec 13, 2017 | 22.04 | 22.08 | 21.56 | 21.96 | 724,823 | -0.07(-0.33%) |
Dec 12, 2017 | 22.27 | 22.32 | 22.02 | 22.04 | 581,910 | +0.08(+0.36%) |
Dec 11, 2017 | 21.92 | 22.02 | 21.88 | 21.96 | 147,646 | +0.13(+0.61%) |
Dec 08, 2017 | 21.80 | 21.86 | 21.69 | 21.82 | 149,927 | +0.04(+0.18%) |
Dec 07, 2017 | 21.70 | 21.83 | 21.70 | 21.78 | 235,466 | +0.03(+0.15%) |
Dec 06, 2017 | 21.84 | 21.87 | 21.72 | 21.75 | 218,359 | -0.17(-0.76%) |
Dec 05, 2017 | 21.88 | 21.94 | 21.85 | 21.92 | 266,951 | +0.05(+0.24%) |
Dec 04, 2017 | 21.94 | 22.03 | 21.84 | 21.86 | 359,271 | -0.14(-0.64%) |
Dec 01, 2017 | 21.94 | 22.06 | 21.94 | 22.00 | 251,848 | +0.03(+0.15%) |
Nov 30, 2017 | 22.08 | 22.17 | 21.86 | 21.97 | 369,778 | +0.16(+0.73%) |
Nov 29, 2017 | 21.80 | 21.88 | 21.70 | 21.81 | 207,823 | -0.09(-0.40%) |
Nov 28, 2017 | 21.81 | 21.91 | 21.78 | 21.90 | 248,564 | +0.21(+0.98%) |
Nov 27, 2017 | 21.97 | 21.97 | 21.67 | 21.68 | 261,122 | -0.28(-1.27%) |
Nov 24, 2017 | 22.06 | 22.08 | 21.96 | 21.96 | 88,074 | -0.03(-0.12%) |
Nov 22, 2017 | 21.89 | 22.02 | 21.89 | 21.99 | 215,670 | +0.27(+1.26%) |
Nov 21, 2017 | 21.74 | 21.87 | 21.71 | 21.72 | 354,640 | +0.17(+0.80%) |
Nov 20, 2017 | 21.58 | 21.62 | 21.50 | 21.54 | 175,081 | -0.15(-0.68%) |
Nov 17, 2017 | 21.60 | 21.72 | 21.56 | 21.69 | 240,944 | +0.09(+0.43%) |
Nov 16, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 184,017 | -0.22(-1.01%) |
Nov 15, 2017 | 21.76 | 21.92 | 21.76 | 21.82 | 129,821 | -0.34(-1.53%) |
Nov 14, 2017 | 22.15 | 22.25 | 22.06 | 22.16 | 228,696 | -0.11(-0.48%) |
Nov 13, 2017 | 22.20 | 22.32 | 22.16 | 22.26 | 1,602,576 | -0.19(-0.83%) |
Nov 10, 2017 | 22.50 | 22.50 | 22.35 | 22.45 | 184,711 | -0.13(-0.56%) |
Nov 09, 2017 | 22.44 | 22.60 | 22.42 | 22.58 | 220,343 | -0.09(-0.38%) |
Nov 08, 2017 | 22.71 | 22.71 | 22.56 | 22.66 | 296,273 | -0.05(-0.23%) |
Nov 07, 2017 | 22.72 | 22.79 | 22.66 | 22.72 | 303,122 | +0.16(+0.71%) |
Nov 06, 2017 | 22.30 | 22.57 | 22.28 | 22.56 | 1,451,844 | +0.29(+1.32%) |
Nov 03, 2017 | 22.29 | 22.29 | 22.08 | 22.26 | 325,349 | +0.03(+0.12%) |
Nov 02, 2017 | 22.03 | 22.24 | 22.02 | 22.24 | 318,320 | +0.25(+1.15%) |
Nov 01, 2017 | 22.00 | 22.13 | 21.92 | 21.98 | 286,571 | +0.23(+1.04%) |
Oct 31, 2017 | 21.71 | 21.84 | 21.62 | 21.76 | 417,794 | +0.29(+1.37%) |
Oct 30, 2017 | 21.43 | 21.54 | 21.34 | 21.46 | 363,482 | +0.23(+1.07%) |
Oct 27, 2017 | 21.18 | 21.28 | 21.04 | 21.24 | 433,223 | -0.50(-2.30%) |
Oct 26, 2017 | 21.77 | 21.81 | 21.63 | 21.74 | 195,802 | -0.03(-0.15%) |
Oct 25, 2017 | 21.82 | 21.87 | 21.70 | 21.77 | 241,978 | -0.09(-0.43%) |
Oct 24, 2017 | 21.84 | 21.98 | 21.80 | 21.86 | 184,499 | +0.24(+1.11%) |
Oct 23, 2017 | 21.80 | 21.83 | 21.62 | 21.62 | 129,164 | -0.18(-0.83%) |
Oct 20, 2017 | 21.76 | 21.80 | 21.71 | 21.80 | 171,688 | +0.08(+0.37%) |
Oct 19, 2017 | 21.72 | 21.85 | 21.69 | 21.72 | 337,335 | -0.09(-0.40%) |
Oct 18, 2017 | 21.79 | 21.83 | 21.74 | 21.81 | 162,361 | -0.04(-0.18%) |
Oct 17, 2017 | 21.93 | 21.93 | 21.74 | 21.85 | 134,266 | -0.19(-0.85%) |
Oct 16, 2017 | 22.06 | 22.11 | 22.02 | 22.04 | 226,805 | +0.11(+0.49%) |
Oct 13, 2017 | 22.07 | 22.11 | 21.92 | 21.93 | 357,158 | -0.03(-0.15%) |
Oct 12, 2017 | 21.94 | 22.00 | 21.81 | 21.96 | 292,359 | -0.09(-0.42%) |
Oct 11, 2017 | 21.94 | 22.10 | 21.94 | 22.06 | 175,369 | +0.22(+1.01%) |
Oct 10, 2017 | 21.84 | 21.90 | 21.73 | 21.84 | 141,157 | +0.24(+1.11%) |
Oct 09, 2017 | 21.65 | 21.71 | 21.56 | 21.60 | 169,159 | -0.12(-0.55%) |
Oct 06, 2017 | 21.69 | 21.72 | 21.57 | 21.72 | 200,579 | -0.27(-1.24%) |
Oct 05, 2017 | 21.84 | 22.02 | 21.84 | 21.99 | 257,729 | +0.15(+0.70%) |
Oct 04, 2017 | 21.82 | 21.88 | 21.76 | 21.84 | 966,869 | -0.25(-1.12%) |
Oct 03, 2017 | 21.99 | 22.10 | 21.96 | 22.08 | 186,618 | +0.17(+0.76%) |