Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.91 | 21.91 | 21.91 | 0 | +0.01(+0.04%) | |
Dec 28, 2017 | 21.89 | 21.98 | 21.87 | 21.90 | 1,722,927 | +0.06(+0.26%) |
Dec 27, 2017 | 21.77 | 21.86 | 21.71 | 21.84 | 1,101,623 | +0.07(+0.30%) |
Dec 26, 2017 | 21.73 | 21.80 | 21.72 | 21.78 | 778,646 | +0.05(+0.23%) |
Dec 22, 2017 | 21.75 | 21.75 | 21.67 | 21.73 | 1,042,213 | -0.01(-0.04%) |
Dec 21, 2017 | 21.63 | 21.82 | 21.62 | 21.74 | 1,005,400 | +0.04(+0.19%) |
Dec 20, 2017 | 21.75 | 21.81 | 21.67 | 21.70 | 2,182,843 | -0.02(-0.11%) |
Dec 19, 2017 | 21.74 | 21.75 | 21.64 | 21.72 | 1,324,788 | +0.13(+0.61%) |
Dec 18, 2017 | 21.57 | 21.70 | 21.57 | 21.59 | 1,921,819 | +0.35(+1.65%) |
Dec 15, 2017 | 21.35 | 21.35 | 21.22 | 21.24 | 2,984,978 | -0.08(-0.38%) |
Dec 14, 2017 | 21.43 | 21.51 | 21.31 | 21.32 | 3,742,704 | +0.00(+0.00%) |
Dec 13, 2017 | 21.25 | 21.34 | 21.21 | 21.32 | 2,711,873 | +0.06(+0.27%) |
Dec 12, 2017 | 21.14 | 21.29 | 21.13 | 21.26 | 1,214,147 | +0.02(+0.12%) |
Dec 11, 2017 | 21.18 | 21.32 | 21.18 | 21.24 | 1,480,651 | -0.16(-0.76%) |
Dec 08, 2017 | 21.26 | 21.41 | 21.21 | 21.40 | 5,255,578 | +0.32(+1.51%) |
Dec 07, 2017 | 20.99 | 21.13 | 20.93 | 21.08 | 3,784,197 | +0.13(+0.62%) |
Dec 06, 2017 | 20.89 | 21.01 | 20.87 | 20.95 | 1,411,173 | +0.19(+0.90%) |
Dec 05, 2017 | 20.95 | 20.98 | 20.74 | 20.77 | 1,497,089 | -0.25(-1.21%) |
Dec 04, 2017 | 21.18 | 21.22 | 21.01 | 21.02 | 2,829,991 | +0.06(+0.27%) |
Dec 01, 2017 | 20.94 | 20.99 | 20.86 | 20.96 | 2,435,829 | -0.07(-0.31%) |
Nov 30, 2017 | 20.97 | 21.08 | 20.91 | 21.03 | 2,735,578 | +0.20(+0.94%) |
Nov 29, 2017 | 20.99 | 21.02 | 20.78 | 20.83 | 1,944,197 | -0.27(-1.28%) |
Nov 28, 2017 | 21.00 | 21.14 | 20.99 | 21.10 | 2,617,952 | +0.16(+0.78%) |
Nov 27, 2017 | 20.86 | 20.98 | 20.86 | 20.94 | 2,425,361 | +0.00(+0.00%) |
Nov 24, 2017 | 20.88 | 20.96 | 20.87 | 20.94 | 3,202,927 | +0.19(+0.91%) |
Nov 22, 2017 | 20.91 | 20.91 | 20.68 | 20.75 | 2,764,164 | -0.12(-0.59%) |
Nov 21, 2017 | 20.91 | 21.03 | 20.80 | 20.87 | 1,723,570 | +0.14(+0.67%) |
Nov 20, 2017 | 20.73 | 20.79 | 20.72 | 20.73 | 1,395,706 | +0.12(+0.59%) |
Nov 17, 2017 | 20.50 | 20.66 | 20.44 | 20.61 | 1,980,311 | -0.04(-0.20%) |
Nov 16, 2017 | 20.64 | 20.72 | 20.61 | 20.65 | 2,047,350 | +0.16(+0.76%) |
Nov 15, 2017 | 20.54 | 20.56 | 20.45 | 20.50 | 1,489,901 | -0.18(-0.87%) |
Nov 14, 2017 | 20.58 | 20.72 | 20.55 | 20.68 | 1,667,228 | -0.14(-0.67%) |
Nov 13, 2017 | 20.66 | 20.86 | 20.64 | 20.82 | 1,777,481 | +0.10(+0.47%) |
Nov 10, 2017 | 20.80 | 20.81 | 20.64 | 20.72 | 1,554,431 | -0.31(-1.48%) |
Nov 09, 2017 | 20.93 | 21.03 | 20.90 | 21.03 | 3,112,061 | -0.39(-1.83%) |
Nov 08, 2017 | 21.32 | 21.47 | 21.29 | 21.42 | 1,359,598 | -0.03(-0.15%) |
Nov 07, 2017 | 21.44 | 21.47 | 21.31 | 21.45 | 2,127,379 | -0.02(-0.08%) |
Nov 06, 2017 | 21.39 | 21.48 | 21.35 | 21.47 | 1,635,396 | +0.07(+0.31%) |
Nov 03, 2017 | 21.39 | 21.44 | 21.29 | 21.40 | 1,731,426 | +0.09(+0.42%) |
Nov 02, 2017 | 21.23 | 21.33 | 21.22 | 21.31 | 2,227,904 | -0.12(-0.57%) |
Nov 01, 2017 | 21.62 | 21.63 | 21.44 | 21.44 | 2,510,917 | +0.09(+0.42%) |
Oct 31, 2017 | 21.17 | 21.48 | 21.16 | 21.35 | 3,788,725 | +0.61(+2.96%) |
Oct 30, 2017 | 20.68 | 20.76 | 20.63 | 20.73 | 1,651,336 | +0.02(+0.08%) |
Oct 27, 2017 | 20.66 | 20.73 | 20.61 | 20.72 | 1,248,915 | -0.06(-0.28%) |
Oct 26, 2017 | 20.90 | 20.91 | 20.75 | 20.77 | 2,356,983 | +0.33(+1.60%) |
Oct 25, 2017 | 20.56 | 20.61 | 20.38 | 20.45 | 1,677,208 | -0.07(-0.32%) |
Oct 24, 2017 | 20.50 | 20.55 | 20.46 | 20.51 | 2,384,480 | -0.14(-0.67%) |
Oct 23, 2017 | 20.76 | 20.77 | 20.62 | 20.65 | 2,991,146 | -0.15(-0.71%) |
Oct 20, 2017 | 20.78 | 20.86 | 20.72 | 20.80 | 1,499,072 | +0.07(+0.35%) |
Oct 19, 2017 | 20.63 | 20.77 | 20.62 | 20.73 | 1,875,056 | +0.25(+1.24%) |
Oct 18, 2017 | 20.29 | 20.55 | 20.28 | 20.47 | 5,044,898 | +0.02(+0.12%) |
Oct 17, 2017 | 20.37 | 20.46 | 20.34 | 20.45 | 1,193,191 | +0.05(+0.24%) |
Oct 16, 2017 | 20.40 | 20.44 | 20.37 | 20.40 | 1,008,264 | -0.14(-0.68%) |
Oct 13, 2017 | 20.57 | 20.57 | 20.50 | 20.54 | 1,204,854 | +0.08(+0.40%) |
Oct 12, 2017 | 20.42 | 20.47 | 20.39 | 20.46 | 1,290,309 | -0.11(-0.52%) |
Oct 11, 2017 | 20.56 | 20.59 | 20.50 | 20.56 | 899,010 | +0.07(+0.36%) |
Oct 10, 2017 | 20.50 | 20.52 | 20.46 | 20.49 | 944,739 | +0.10(+0.48%) |
Oct 09, 2017 | 20.38 | 20.48 | 20.37 | 20.39 | 947,444 | -0.08(-0.40%) |
Oct 06, 2017 | 20.39 | 20.47 | 20.37 | 20.47 | 922,106 | +0.00(+0.00%) |
Oct 05, 2017 | 20.48 | 20.50 | 20.45 | 20.47 | 1,051,670 | -0.05(-0.24%) |
Oct 04, 2017 | 20.48 | 20.59 | 20.47 | 20.52 | 1,668,740 | +0.02(+0.12%) |
Oct 03, 2017 | 20.41 | 20.50 | 20.40 | 20.50 | 2,765,869 | +0.11(+0.52%) |