Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.19 | 20.19 | 20.19 | 0 | -0.14(-0.69%) | |
Dec 28, 2017 | 20.28 | 20.38 | 20.18 | 20.33 | 549,924 | +0.08(+0.39%) |
Dec 27, 2017 | 20.20 | 20.26 | 20.08 | 20.25 | 499,545 | +0.10(+0.51%) |
Dec 26, 2017 | 20.02 | 20.18 | 19.96 | 20.15 | 398,746 | +0.15(+0.74%) |
Dec 22, 2017 | 20.05 | 20.13 | 19.94 | 20.00 | 570,746 | -0.04(-0.22%) |
Dec 21, 2017 | 20.11 | 20.13 | 19.94 | 20.05 | 581,753 | -0.03(-0.15%) |
Dec 20, 2017 | 20.23 | 20.29 | 20.07 | 20.08 | 1,079,996 | -0.04(-0.22%) |
Dec 19, 2017 | 20.76 | 20.80 | 20.10 | 20.12 | 856,473 | -0.62(-2.98%) |
Dec 18, 2017 | 20.67 | 20.92 | 20.67 | 20.74 | 729,263 | +0.12(+0.57%) |
Dec 15, 2017 | 20.74 | 20.85 | 20.60 | 20.62 | 2,132,831 | +0.03(+0.14%) |
Dec 14, 2017 | 20.61 | 20.68 | 20.52 | 20.59 | 530,135 | -0.02(-0.11%) |
Dec 13, 2017 | 20.56 | 20.72 | 20.52 | 20.61 | 579,437 | +0.11(+0.54%) |
Dec 12, 2017 | 20.53 | 20.59 | 20.44 | 20.50 | 641,292 | -0.03(-0.14%) |
Dec 11, 2017 | 20.58 | 20.63 | 20.46 | 20.53 | 632,013 | -0.07(-0.32%) |
Dec 08, 2017 | 20.45 | 20.69 | 20.42 | 20.60 | 580,763 | +0.00(+0.00%) |
Dec 07, 2017 | 20.22 | 20.47 | 20.15 | 558,266 | +0.00(+0.00%) | |
Dec 06, 2017 | 20.20 | 20.32 | 20.08 | 20.19 | 551,987 | -0.01(-0.04%) |
Dec 05, 2017 | 20.49 | 20.53 | 20.18 | 20.19 | 634,313 | -0.29(-1.40%) |
Dec 04, 2017 | 20.72 | 20.78 | 20.47 | 20.48 | 868,762 | -0.12(-0.57%) |
Dec 01, 2017 | 20.78 | 20.91 | 20.42 | 20.60 | 831,479 | -0.22(-1.06%) |
Nov 30, 2017 | 20.95 | 20.62 | 20.82 | 1,597,290 | +0.01(+0.04%) | |
Nov 29, 2017 | 20.90 | 20.99 | 20.76 | 20.81 | 1,499,153 | -0.04(-0.18%) |
Nov 28, 2017 | 21.01 | 21.01 | 20.72 | 20.85 | 638,999 | -0.09(-0.42%) |
Nov 27, 2017 | 21.06 | 21.11 | 20.88 | 20.94 | 1,067,275 | -0.11(-0.52%) |
Nov 24, 2017 | 21.05 | 21.11 | 20.98 | 21.05 | 359,456 | +0.14(+0.67%) |
Nov 22, 2017 | 21.13 | 21.13 | 20.90 | 20.91 | 492,448 | -0.21(-0.97%) |
Nov 21, 2017 | 20.82 | 21.13 | 20.81 | 21.11 | 776,546 | +0.33(+1.59%) |
Nov 20, 2017 | 20.70 | 20.82 | 20.67 | 20.78 | 486,757 | +0.10(+0.46%) |
Nov 17, 2017 | 20.70 | 20.79 | 20.60 | 20.69 | 1,057,125 | -0.04(-0.21%) |
Nov 16, 2017 | 20.59 | 20.79 | 20.55 | 20.73 | 757,232 | +0.16(+0.78%) |
Nov 15, 2017 | 20.71 | 21.02 | 20.56 | 20.57 | 494,725 | -0.17(-0.81%) |
Nov 14, 2017 | 20.78 | 20.80 | 20.70 | 20.74 | 547,952 | -0.04(-0.18%) |
Nov 13, 2017 | 20.80 | 20.86 | 20.67 | 20.78 | 1,583,026 | +0.04(+0.21%) |
Nov 10, 2017 | 20.73 | 20.90 | 20.70 | 20.73 | 504,606 | -0.07(-0.32%) |
Nov 09, 2017 | 20.88 | 20.99 | 20.75 | 20.80 | 653,217 | -0.08(-0.39%) |
Nov 08, 2017 | 20.84 | 20.92 | 20.78 | 20.88 | 1,091,061 | +0.04(+0.18%) |
Nov 07, 2017 | 20.92 | 20.98 | 20.78 | 20.84 | 939,326 | -0.03(-0.14%) |
Nov 06, 2017 | 21.03 | 21.03 | 20.81 | 20.87 | 989,831 | -0.10(-0.45%) |
Nov 03, 2017 | 20.50 | 21.18 | 20.50 | 20.97 | 1,569,549 | +0.51(+2.47%) |
Nov 02, 2017 | 20.26 | 20.55 | 20.26 | 20.46 | 596,995 | +0.21(+1.05%) |
Nov 01, 2017 | 20.07 | 20.35 | 20.00 | 20.25 | 676,046 | +0.25(+1.25%) |
Oct 31, 2017 | 20.04 | 20.08 | 19.88 | 20.00 | 640,620 | -0.02(-0.11%) |
Oct 30, 2017 | 20.20 | 20.23 | 20.00 | 20.02 | 514,256 | -0.16(-0.81%) |
Oct 27, 2017 | 20.06 | 20.27 | 19.98 | 20.18 | 650,568 | +0.16(+0.80%) |
Oct 26, 2017 | 20.14 | 20.14 | 19.94 | 20.02 | 590,610 | -0.01(-0.07%) |
Oct 25, 2017 | 20.05 | 20.15 | 19.91 | 20.04 | 569,113 | -0.03(-0.15%) |
Oct 24, 2017 | 20.13 | 20.31 | 19.99 | 20.07 | 570,711 | -0.07(-0.33%) |
Oct 23, 2017 | 20.28 | 20.28 | 20.07 | 20.13 | 421,779 | -0.13(-0.65%) |
Oct 20, 2017 | 20.47 | 20.47 | 20.16 | 20.26 | 461,772 | -0.13(-0.64%) |
Oct 19, 2017 | 20.55 | 20.57 | 20.39 | 20.40 | 500,385 | -0.15(-0.75%) |
Oct 18, 2017 | 20.41 | 20.57 | 20.35 | 20.55 | 811,088 | +0.14(+0.68%) |
Oct 17, 2017 | 20.44 | 20.45 | 20.34 | 20.41 | 341,556 | -0.03(-0.14%) |
Oct 16, 2017 | 20.58 | 20.62 | 20.39 | 20.44 | 360,694 | -0.11(-0.53%) |
Oct 13, 2017 | 20.57 | 20.60 | 20.46 | 20.55 | 455,265 | +0.04(+0.18%) |
Oct 12, 2017 | 20.46 | 20.61 | 20.42 | 20.51 | 316,686 | +0.05(+0.25%) |
Oct 11, 2017 | 20.47 | 20.57 | 20.40 | 20.46 | 264,777 | +0.02(+0.11%) |
Oct 10, 2017 | 20.51 | 20.64 | 20.39 | 20.44 | 415,764 | -0.01(-0.04%) |
Oct 09, 2017 | 20.38 | 20.54 | 20.35 | 20.45 | 265,447 | +0.07(+0.32%) |
Oct 06, 2017 | 20.32 | 20.39 | 20.11 | 20.38 | 325,139 | -0.04(-0.21%) |
Oct 05, 2017 | 20.33 | 20.56 | 20.32 | 20.42 | 871,716 | +0.12(+0.57%) |
Oct 04, 2017 | 20.36 | 20.42 | 20.21 | 20.31 | 666,800 | -0.06(-0.29%) |
Oct 03, 2017 | 20.44 | 20.48 | 20.28 | 20.37 | 683,863 | -0.04(-0.18%) |