Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 22.06 | 22.06 | 22.06 | 0 | -0.16(-0.71%) | |
Dec 28, 2017 | 22.28 | 22.44 | 22.12 | 22.22 | 310,557 | -0.06(-0.27%) |
Dec 27, 2017 | 22.19 | 22.46 | 22.18 | 22.28 | 225,442 | +0.05(+0.24%) |
Dec 26, 2017 | 22.37 | 22.62 | 22.17 | 22.23 | 208,121 | -0.17(-0.74%) |
Dec 22, 2017 | 22.34 | 22.41 | 22.21 | 22.40 | 305,345 | +0.19(+0.85%) |
Dec 21, 2017 | 22.06 | 22.41 | 22.06 | 22.21 | 642,827 | +0.23(+1.03%) |
Dec 20, 2017 | 22.37 | 22.42 | 21.89 | 21.98 | 352,887 | -0.26(-1.16%) |
Dec 19, 2017 | 22.50 | 22.52 | 22.15 | 22.24 | 524,373 | -0.16(-0.71%) |
Dec 18, 2017 | 22.31 | 22.80 | 22.27 | 22.40 | 397,271 | +0.33(+1.51%) |
Dec 15, 2017 | 22.18 | 22.49 | 22.04 | 22.06 | 1,133,720 | -0.07(-0.31%) |
Dec 14, 2017 | 22.10 | 22.26 | 21.83 | 22.13 | 389,840 | +0.14(+0.65%) |
Dec 13, 2017 | 22.34 | 22.46 | 21.92 | 21.99 | 347,884 | -0.28(-1.26%) |
Dec 12, 2017 | 22.40 | 22.49 | 22.17 | 22.27 | 570,472 | -0.14(-0.61%) |
Dec 11, 2017 | 22.38 | 22.61 | 22.27 | 22.40 | 568,988 | +0.06(+0.27%) |
Dec 08, 2017 | 22.69 | 22.69 | 22.11 | 22.34 | 254,019 | -0.15(-0.67%) |
Dec 07, 2017 | 22.35 | 22.84 | 22.27 | 22.49 | 244,699 | +0.03(+0.13%) |
Dec 06, 2017 | 22.66 | 22.93 | 22.41 | 22.46 | 213,539 | -0.25(-1.10%) |
Dec 05, 2017 | 23.04 | 23.17 | 22.65 | 22.71 | 410,475 | -0.31(-1.35%) |
Dec 04, 2017 | 22.68 | 23.32 | 22.43 | 23.02 | 420,360 | +0.63(+2.80%) |
Dec 01, 2017 | 22.13 | 22.42 | 21.74 | 22.40 | 330,105 | +0.26(+1.20%) |
Nov 30, 2017 | 22.79 | 22.79 | 21.94 | 22.13 | 324,714 | -0.42(-1.84%) |
Nov 29, 2017 | 22.23 | 22.87 | 22.21 | 22.55 | 380,924 | +0.39(+1.74%) |
Nov 28, 2017 | 21.32 | 22.18 | 21.28 | 22.16 | 332,477 | +0.88(+4.16%) |
Nov 27, 2017 | 21.07 | 21.53 | 21.07 | 21.28 | 539,362 | +0.17(+0.79%) |
Nov 24, 2017 | 21.28 | 21.28 | 21.04 | 21.11 | 65,232 | -0.02(-0.07%) |
Nov 22, 2017 | 21.30 | 21.39 | 21.12 | 21.12 | 202,528 | -0.18(-0.85%) |
Nov 21, 2017 | 21.31 | 21.35 | 21.10 | 21.30 | 181,042 | +0.02(+0.07%) |
Nov 20, 2017 | 21.20 | 21.33 | 21.06 | 21.29 | 177,453 | +0.10(+0.46%) |
Nov 17, 2017 | 20.94 | 21.31 | 20.76 | 21.19 | 256,162 | +0.32(+1.55%) |
Nov 16, 2017 | 20.87 | 21.08 | 20.78 | 20.87 | 256,781 | +0.20(+0.98%) |
Nov 15, 2017 | 20.85 | 21.00 | 20.57 | 20.67 | 718,333 | -0.39(-1.85%) |
Nov 14, 2017 | 21.06 | 21.21 | 20.99 | 21.06 | 186,829 | -0.08(-0.39%) |
Nov 13, 2017 | 20.65 | 21.18 | 20.51 | 21.14 | 138,518 | +0.34(+1.62%) |
Nov 10, 2017 | 20.79 | 20.88 | 20.59 | 20.80 | 343,346 | +0.10(+0.47%) |
Nov 09, 2017 | 20.84 | 21.08 | 20.55 | 20.70 | 298,134 | -0.26(-1.22%) |
Nov 08, 2017 | 21.03 | 21.17 | 20.76 | 20.96 | 229,443 | -0.11(-0.53%) |
Nov 07, 2017 | 21.91 | 22.00 | 21.06 | 21.07 | 219,052 | -0.86(-3.93%) |
Nov 06, 2017 | 21.98 | 22.03 | 21.76 | 21.93 | 153,859 | -0.10(-0.44%) |
Nov 03, 2017 | 22.11 | 22.20 | 21.79 | 22.03 | 169,711 | -0.07(-0.31%) |
Nov 02, 2017 | 21.82 | 22.21 | 21.66 | 22.10 | 344,340 | +0.23(+1.06%) |
Nov 01, 2017 | 22.09 | 22.27 | 21.75 | 21.87 | 320,787 | -0.07(-0.31%) |
Oct 31, 2017 | 21.70 | 22.00 | 21.62 | 21.93 | 343,639 | +0.31(+1.42%) |
Oct 30, 2017 | 21.79 | 22.00 | 21.59 | 21.63 | 557,689 | -0.24(-1.10%) |
Oct 27, 2017 | 21.57 | 21.98 | 20.97 | 21.87 | 655,937 | -0.57(-2.54%) |
Oct 26, 2017 | 22.41 | 22.63 | 22.12 | 22.44 | 301,952 | +0.09(+0.40%) |
Oct 25, 2017 | 22.63 | 22.63 | 22.14 | 22.35 | 259,813 | -0.25(-1.10%) |
Oct 24, 2017 | 22.66 | 22.78 | 22.26 | 22.60 | 617,474 | +0.07(+0.33%) |
Oct 23, 2017 | 22.90 | 22.90 | 22.49 | 22.52 | 134,811 | -0.33(-1.44%) |
Oct 20, 2017 | 22.81 | 22.95 | 22.73 | 22.85 | 199,682 | +0.23(+1.03%) |
Oct 19, 2017 | 22.28 | 22.67 | 22.28 | 22.62 | 311,293 | +0.12(+0.53%) |
Oct 18, 2017 | 22.46 | 22.59 | 21.81 | 22.50 | 225,001 | +0.14(+0.64%) |
Oct 17, 2017 | 22.68 | 22.75 | 22.23 | 22.36 | 358,569 | -0.27(-1.19%) |
Oct 16, 2017 | 22.30 | 22.64 | 22.30 | 22.63 | 309,934 | +0.35(+1.58%) |
Oct 13, 2017 | 22.12 | 22.38 | 21.87 | 22.27 | 418,797 | +0.03(+0.13%) |
Oct 12, 2017 | 22.27 | 22.38 | 22.11 | 22.24 | 400,448 | +0.03(+0.14%) |
Oct 11, 2017 | 22.37 | 22.64 | 22.00 | 22.21 | 408,179 | -0.30(-1.33%) |
Oct 10, 2017 | 22.48 | 22.58 | 22.18 | 22.51 | 329,789 | +0.04(+0.20%) |
Oct 09, 2017 | 22.40 | 22.50 | 22.36 | 22.47 | 134,515 | +0.08(+0.34%) |
Oct 06, 2017 | 22.42 | 22.63 | 22.24 | 22.39 | 323,051 | +0.04(+0.17%) |
Oct 05, 2017 | 22.16 | 22.53 | 22.15 | 22.36 | 500,185 | +0.14(+0.61%) |
Oct 04, 2017 | 22.58 | 22.67 | 22.15 | 22.22 | 305,564 | -0.47(-2.08%) |
Oct 03, 2017 | 22.84 | 22.91 | 22.39 | 22.69 | 343,561 | -0.04(-0.16%) |