Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.74 | 21.74 | 21.74 | 0 | -0.02(-0.09%) | |
Dec 28, 2017 | 21.34 | 21.82 | 21.27 | 21.76 | 104,075 | +0.37(+1.73%) |
Dec 27, 2017 | 21.26 | 21.75 | 21.26 | 21.39 | 79,989 | +0.03(+0.14%) |
Dec 26, 2017 | 21.14 | 21.52 | 21.14 | 21.36 | 65,868 | +0.27(+1.28%) |
Dec 22, 2017 | 21.15 | 21.22 | 20.97 | 21.09 | 97,027 | +0.00(+0.00%) |
Dec 21, 2017 | 21.10 | 21.34 | 21.08 | 21.09 | 54,911 | +0.08(+0.38%) |
Dec 20, 2017 | 21.30 | 21.44 | 20.98 | 21.01 | 107,192 | -0.26(-1.22%) |
Dec 19, 2017 | 22.07 | 22.09 | 21.27 | 21.27 | 154,817 | -0.81(-3.67%) |
Dec 18, 2017 | 22.57 | 23.15 | 22.00 | 22.08 | 151,149 | -0.87(-3.79%) |
Dec 15, 2017 | 22.72 | 23.15 | 22.72 | 22.95 | 580,228 | +0.24(+1.06%) |
Dec 14, 2017 | 23.14 | 23.15 | 22.70 | 22.71 | 85,793 | -0.48(-2.07%) |
Dec 13, 2017 | 22.78 | 23.32 | 22.72 | 23.19 | 104,141 | +0.47(+2.07%) |
Dec 12, 2017 | 22.64 | 22.78 | 22.54 | 22.72 | 74,081 | +0.16(+0.71%) |
Dec 11, 2017 | 22.48 | 22.72 | 22.23 | 22.56 | 69,157 | +0.08(+0.36%) |
Dec 08, 2017 | 22.62 | 22.77 | 22.31 | 22.48 | 51,662 | +0.00(+0.00%) |
Dec 07, 2017 | 22.66 | 22.78 | 22.51 | 67,186 | +0.00(+0.00%) | |
Dec 06, 2017 | 23.06 | 23.17 | 22.65 | 22.71 | 57,102 | -0.31(-1.35%) |
Dec 05, 2017 | 23.58 | 23.58 | 22.94 | 23.02 | 92,841 | -0.55(-2.33%) |
Dec 04, 2017 | 23.48 | 23.48 | 23.48 | 23.57 | 125,595 | +0.14(+0.60%) |
Dec 01, 2017 | 23.81 | 23.81 | 23.32 | 23.43 | 67,979 | -0.29(-1.22%) |
Nov 30, 2017 | 23.88 | 23.94 | 23.51 | 23.72 | 110,711 | -0.03(-0.13%) |
Nov 29, 2017 | 23.47 | 23.83 | 23.23 | 23.75 | 64,218 | +0.24(+1.02%) |
Nov 28, 2017 | 23.25 | 23.50 | 23.05 | 23.51 | 87,428 | +0.21(+0.90%) |
Nov 27, 2017 | 23.30 | 23.45 | 23.21 | 23.30 | 65,734 | +0.07(+0.30%) |
Nov 24, 2017 | 23.41 | 23.41 | 23.08 | 23.23 | 29,311 | -0.14(-0.60%) |
Nov 22, 2017 | 23.26 | 23.55 | 23.26 | 23.37 | 74,692 | +0.01(+0.04%) |
Nov 21, 2017 | 22.99 | 23.41 | 22.99 | 23.36 | 91,191 | +0.37(+1.61%) |
Nov 20, 2017 | 22.83 | 23.05 | 22.70 | 22.99 | 71,424 | +0.09(+0.39%) |
Nov 17, 2017 | 22.72 | 23.04 | 22.52 | 22.90 | 100,519 | +0.06(+0.26%) |
Nov 16, 2017 | 22.33 | 22.85 | 22.14 | 22.84 | 81,415 | +0.48(+2.15%) |
Nov 15, 2017 | 22.43 | 22.56 | 22.27 | 22.36 | 94,866 | -0.05(-0.22%) |
Nov 14, 2017 | 22.24 | 22.44 | 22.24 | 22.41 | 75,962 | +0.10(+0.45%) |
Nov 13, 2017 | 22.13 | 22.38 | 22.09 | 22.31 | 67,844 | +0.14(+0.63%) |
Nov 10, 2017 | 22.16 | 22.43 | 22.16 | 22.17 | 51,212 | -0.09(-0.40%) |
Nov 09, 2017 | 22.35 | 22.43 | 22.15 | 22.26 | 101,137 | -0.09(-0.40%) |
Nov 08, 2017 | 22.33 | 22.41 | 22.13 | 22.35 | 58,222 | -0.03(-0.13%) |
Nov 07, 2017 | 21.96 | 22.44 | 21.96 | 22.38 | 77,373 | +0.38(+1.73%) |
Nov 06, 2017 | 22.06 | 22.19 | 21.82 | 22.00 | 29,626 | +0.04(+0.18%) |
Nov 03, 2017 | 22.13 | 22.14 | 21.85 | 21.96 | 51,239 | -0.33(-1.48%) |
Nov 02, 2017 | 21.76 | 22.39 | 21.76 | 22.29 | 50,856 | +0.53(+2.44%) |
Nov 01, 2017 | 21.80 | 22.05 | 21.64 | 21.76 | 56,865 | +0.03(+0.14%) |
Oct 31, 2017 | 21.69 | 21.87 | 21.49 | 21.73 | 113,193 | +0.07(+0.32%) |
Oct 30, 2017 | 21.94 | 21.94 | 21.59 | 21.66 | 60,550 | -0.20(-0.91%) |
Oct 27, 2017 | 21.75 | 22.01 | 21.60 | 21.86 | 76,108 | +0.10(+0.46%) |
Oct 26, 2017 | 22.07 | 22.07 | 21.71 | 21.76 | 72,080 | -0.16(-0.73%) |
Oct 25, 2017 | 21.89 | 21.96 | 21.68 | 21.92 | 75,407 | -0.06(-0.27%) |
Oct 24, 2017 | 22.13 | 22.15 | 21.88 | 21.98 | 59,430 | -0.16(-0.72%) |
Oct 23, 2017 | 22.20 | 22.29 | 21.94 | 22.14 | 66,876 | +0.02(+0.09%) |
Oct 20, 2017 | 22.61 | 22.61 | 22.04 | 22.12 | 82,319 | -0.42(-1.86%) |
Oct 19, 2017 | 22.70 | 22.73 | 22.49 | 22.54 | 61,833 | -0.11(-0.49%) |
Oct 18, 2017 | 22.54 | 22.75 | 22.46 | 22.65 | 103,182 | +0.10(+0.44%) |
Oct 17, 2017 | 22.56 | 22.72 | 22.47 | 22.55 | 51,880 | -0.01(-0.04%) |
Oct 16, 2017 | 22.47 | 22.88 | 22.41 | 22.56 | 101,618 | -0.01(-0.04%) |
Oct 13, 2017 | 22.53 | 22.64 | 22.32 | 22.57 | 96,505 | +0.21(+0.94%) |
Oct 12, 2017 | 22.33 | 22.41 | 22.17 | 22.36 | 108,027 | +0.00(+0.00%) |
Oct 11, 2017 | 22.09 | 22.87 | 22.08 | 22.36 | 226,117 | +0.34(+1.54%) |
Oct 10, 2017 | 21.96 | 22.07 | 21.87 | 22.02 | 90,213 | +0.11(+0.50%) |
Oct 09, 2017 | 22.02 | 22.12 | 21.86 | 21.91 | 56,885 | -0.03(-0.14%) |
Oct 06, 2017 | 22.15 | 22.16 | 21.83 | 21.94 | 72,080 | -0.27(-1.22%) |
Oct 05, 2017 | 21.98 | 22.29 | 21.98 | 22.21 | 98,526 | +0.06(+0.27%) |
Oct 04, 2017 | 22.00 | 22.17 | 21.89 | 22.15 | 91,739 | +0.17(+0.77%) |
Oct 03, 2017 | 21.98 | 22.00 | 21.83 | 21.98 | 151,005 | +0.05(+0.23%) |