Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.47 | 22.47 | 22.47 | 0 | -0.14(-0.63%) | |
Dec 28, 2017 | 22.60 | 22.63 | 22.05 | 22.61 | 329,417 | +0.00(+0.00%) |
Dec 27, 2017 | 22.68 | 22.72 | 22.60 | 22.61 | 113,751 | -0.02(-0.09%) |
Dec 26, 2017 | 22.49 | 22.68 | 22.49 | 22.63 | 116,752 | +0.13(+0.57%) |
Dec 22, 2017 | 22.47 | 22.52 | 22.41 | 22.50 | 253,517 | -0.11(-0.51%) |
Dec 21, 2017 | 22.34 | 22.62 | 22.30 | 22.62 | 250,216 | +0.25(+1.12%) |
Dec 20, 2017 | 22.42 | 22.45 | 22.29 | 22.37 | 260,458 | +0.04(+0.18%) |
Dec 19, 2017 | 22.45 | 22.46 | 22.30 | 22.33 | 426,698 | -0.02(-0.09%) |
Dec 18, 2017 | 22.37 | 22.56 | 21.75 | 22.35 | 315,422 | +0.23(+1.04%) |
Dec 15, 2017 | 22.24 | 22.24 | 21.91 | 22.12 | 163,541 | -0.13(-0.58%) |
Dec 14, 2017 | 22.41 | 22.51 | 22.23 | 22.24 | 217,721 | -0.07(-0.30%) |
Dec 13, 2017 | 22.39 | 22.43 | 21.90 | 22.31 | 713,498 | -0.07(-0.33%) |
Dec 12, 2017 | 22.62 | 22.67 | 22.37 | 22.39 | 572,818 | +0.08(+0.36%) |
Dec 11, 2017 | 22.26 | 22.37 | 22.22 | 22.30 | 145,339 | +0.14(+0.61%) |
Dec 08, 2017 | 22.14 | 22.20 | 22.03 | 22.17 | 147,585 | +0.04(+0.18%) |
Dec 07, 2017 | 22.04 | 22.18 | 22.04 | 22.13 | 231,787 | +0.03(+0.15%) |
Dec 06, 2017 | 22.18 | 22.22 | 22.06 | 22.09 | 214,948 | -0.17(-0.76%) |
Dec 05, 2017 | 22.22 | 22.28 | 22.20 | 22.26 | 262,780 | +0.05(+0.24%) |
Dec 04, 2017 | 22.29 | 22.38 | 22.18 | 22.21 | 353,658 | -0.14(-0.64%) |
Dec 01, 2017 | 22.29 | 22.41 | 22.29 | 22.35 | 247,913 | +0.03(+0.15%) |
Nov 30, 2017 | 22.43 | 22.52 | 22.21 | 22.32 | 364,000 | +0.16(+0.73%) |
Nov 29, 2017 | 22.15 | 22.23 | 22.04 | 22.16 | 204,576 | -0.09(-0.40%) |
Nov 28, 2017 | 22.16 | 22.26 | 22.13 | 22.24 | 244,680 | +0.22(+0.98%) |
Nov 27, 2017 | 22.32 | 22.32 | 22.01 | 22.03 | 257,042 | -0.28(-1.27%) |
Nov 24, 2017 | 22.41 | 22.43 | 22.31 | 22.31 | 86,698 | -0.03(-0.12%) |
Nov 22, 2017 | 22.24 | 22.37 | 22.24 | 22.34 | 212,300 | +0.28(+1.26%) |
Nov 21, 2017 | 22.09 | 22.22 | 22.05 | 22.06 | 349,099 | +0.18(+0.80%) |
Nov 20, 2017 | 21.92 | 21.96 | 21.84 | 21.89 | 172,345 | -0.15(-0.68%) |
Nov 17, 2017 | 21.94 | 22.06 | 21.90 | 22.03 | 237,179 | +0.09(+0.43%) |
Nov 16, 2017 | 21.99 | 21.99 | 21.87 | 21.94 | 181,142 | -0.22(-1.01%) |
Nov 15, 2017 | 22.11 | 22.27 | 22.11 | 22.16 | 127,793 | -0.35(-1.53%) |
Nov 14, 2017 | 22.50 | 22.60 | 22.41 | 22.51 | 225,123 | -0.11(-0.48%) |
Nov 13, 2017 | 22.56 | 22.68 | 22.51 | 22.62 | 1,577,537 | -0.19(-0.83%) |
Nov 10, 2017 | 22.86 | 22.86 | 22.70 | 22.81 | 181,825 | -0.13(-0.56%) |
Nov 09, 2017 | 22.80 | 22.95 | 22.77 | 22.93 | 216,901 | -0.09(-0.38%) |
Nov 08, 2017 | 23.07 | 23.07 | 22.92 | 23.02 | 291,644 | -0.05(-0.23%) |
Nov 07, 2017 | 23.08 | 23.15 | 23.02 | 23.08 | 298,386 | +0.16(+0.71%) |
Nov 06, 2017 | 22.65 | 22.93 | 22.63 | 22.91 | 1,429,159 | +0.30(+1.32%) |
Nov 03, 2017 | 22.64 | 22.64 | 22.43 | 22.62 | 320,266 | +0.03(+0.12%) |
Nov 02, 2017 | 22.38 | 22.59 | 22.37 | 22.59 | 313,346 | +0.26(+1.15%) |
Nov 01, 2017 | 22.35 | 22.48 | 22.27 | 22.33 | 282,093 | +0.23(+1.04%) |
Oct 31, 2017 | 22.05 | 22.18 | 21.97 | 22.10 | 411,266 | +0.30(+1.37%) |
Oct 30, 2017 | 21.77 | 21.89 | 21.68 | 21.80 | 357,803 | +0.23(+1.07%) |
Oct 27, 2017 | 21.52 | 21.61 | 21.38 | 21.57 | 426,454 | -0.51(-2.30%) |
Oct 26, 2017 | 22.12 | 22.16 | 21.97 | 22.08 | 192,743 | -0.03(-0.15%) |
Oct 25, 2017 | 22.17 | 22.22 | 22.04 | 22.12 | 238,197 | -0.09(-0.43%) |
Oct 24, 2017 | 22.18 | 22.33 | 22.14 | 22.21 | 181,616 | +0.24(+1.11%) |
Oct 23, 2017 | 22.15 | 22.18 | 21.97 | 21.97 | 127,145 | -0.18(-0.83%) |
Oct 20, 2017 | 22.10 | 22.15 | 22.05 | 22.15 | 169,005 | +0.08(+0.37%) |
Oct 19, 2017 | 22.06 | 22.20 | 22.03 | 22.07 | 332,065 | -0.09(-0.40%) |
Oct 18, 2017 | 22.14 | 22.18 | 22.08 | 22.16 | 159,824 | -0.04(-0.18%) |
Oct 17, 2017 | 22.28 | 22.28 | 22.09 | 22.20 | 132,168 | -0.19(-0.85%) |
Oct 16, 2017 | 22.41 | 22.46 | 22.37 | 22.39 | 223,262 | +0.11(+0.49%) |
Oct 13, 2017 | 22.42 | 22.46 | 22.27 | 22.28 | 351,578 | -0.03(-0.15%) |
Oct 12, 2017 | 22.28 | 22.35 | 22.16 | 22.31 | 287,791 | -0.09(-0.42%) |
Oct 11, 2017 | 22.29 | 22.45 | 22.28 | 22.41 | 172,629 | +0.22(+1.01%) |
Oct 10, 2017 | 22.18 | 22.25 | 22.07 | 22.18 | 138,952 | +0.24(+1.11%) |
Oct 09, 2017 | 21.99 | 22.05 | 21.91 | 21.94 | 166,516 | -0.12(-0.55%) |
Oct 06, 2017 | 22.03 | 22.07 | 21.91 | 22.06 | 197,445 | -0.28(-1.24%) |
Oct 05, 2017 | 22.19 | 22.37 | 22.19 | 22.34 | 253,702 | +0.16(+0.70%) |
Oct 04, 2017 | 22.17 | 22.22 | 22.10 | 22.18 | 951,762 | -0.25(-1.12%) |
Oct 03, 2017 | 22.34 | 22.45 | 22.30 | 22.43 | 183,702 | +0.17(+0.76%) |