Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.76 | 20.76 | 20.76 | 0 | -0.02(-0.10%) | |
Dec 28, 2017 | 20.82 | 20.85 | 20.77 | 20.78 | 50,530 | -0.07(-0.33%) |
Dec 27, 2017 | 20.90 | 20.90 | 20.78 | 20.85 | 33,965 | -0.03(-0.15%) |
Dec 26, 2017 | 21.11 | 21.11 | 20.85 | 20.88 | 28,638 | -0.05(-0.24%) |
Dec 22, 2017 | 21.20 | 21.20 | 20.85 | 20.93 | 16,451 | -0.02(-0.12%) |
Dec 21, 2017 | 20.83 | 20.99 | 20.83 | 20.95 | 11,119 | +0.09(+0.45%) |
Dec 20, 2017 | 20.80 | 21.00 | 20.75 | 20.86 | 18,952 | +0.00(+0.00%) |
Dec 19, 2017 | 20.79 | 21.00 | 20.79 | 20.86 | 17,283 | +0.04(+0.19%) |
Dec 18, 2017 | 21.25 | 21.25 | 20.82 | 20.82 | 23,442 | -0.17(-0.81%) |
Dec 15, 2017 | 21.06 | 21.06 | 20.81 | 20.99 | 22,248 | +0.10(+0.47%) |
Dec 14, 2017 | 20.93 | 21.00 | 20.83 | 20.89 | 63,649 | -0.04(-0.19%) |
Dec 13, 2017 | 20.89 | 21.00 | 20.80 | 20.93 | 24,618 | +0.01(+0.05%) |
Dec 12, 2017 | 21.21 | 21.21 | 20.86 | 20.92 | 10,036 | -0.07(-0.33%) |
Dec 11, 2017 | 20.81 | 21.01 | 20.81 | 20.99 | 22,327 | +0.05(+0.26%) |
Dec 08, 2017 | 20.80 | 21.00 | 20.80 | 20.93 | 30,575 | +0.02(+0.12%) |
Dec 07, 2017 | 20.80 | 20.97 | 20.80 | 20.91 | 10,497 | +0.06(+0.29%) |
Dec 06, 2017 | 20.83 | 20.97 | 20.83 | 20.85 | 56,439 | +0.10(+0.48%) |
Dec 05, 2017 | 20.95 | 20.95 | 20.75 | 20.75 | 13,113 | -0.12(-0.57%) |
Dec 04, 2017 | 20.99 | 20.99 | 20.87 | 20.87 | 39,453 | -0.08(-0.38%) |
Dec 01, 2017 | 21.01 | 21.04 | 20.81 | 20.95 | 21,331 | -0.05(-0.24%) |
Nov 30, 2017 | 21.19 | 21.22 | 21.00 | 21.00 | 20,936 | -0.15(-0.69%) |
Nov 29, 2017 | 21.17 | 21.22 | 21.15 | 21.15 | 23,636 | +0.05(+0.22%) |
Nov 28, 2017 | 21.12 | 21.17 | 21.05 | 21.10 | 16,272 | -0.05(-0.24%) |
Nov 27, 2017 | 21.46 | 21.46 | 21.10 | 21.15 | 16,459 | -0.11(-0.52%) |
Nov 24, 2017 | 21.25 | 21.26 | 21.20 | 21.26 | 1,349 | +0.11(+0.52%) |
Nov 22, 2017 | 20.87 | 21.22 | 20.87 | 21.15 | 25,562 | +0.04(+0.20%) |
Nov 21, 2017 | 21.21 | 21.21 | 21.11 | 21.11 | 8,367 | -0.12(-0.58%) |
Nov 20, 2017 | 21.14 | 21.26 | 21.14 | 21.23 | 13,449 | +0.10(+0.47%) |
Nov 17, 2017 | 21.08 | 21.24 | 21.02 | 21.13 | 15,718 | +0.13(+0.62%) |
Nov 16, 2017 | 20.90 | 21.18 | 20.85 | 21.00 | 13,826 | -0.01(-0.05%) |
Nov 15, 2017 | 20.76 | 21.01 | 20.76 | 21.01 | 30,354 | +0.11(+0.53%) |
Nov 14, 2017 | 20.75 | 20.94 | 20.75 | 20.90 | 16,649 | +0.15(+0.72%) |
Nov 13, 2017 | 20.89 | 20.89 | 20.68 | 20.75 | 21,880 | -0.08(-0.38%) |
Nov 10, 2017 | 20.46 | 20.89 | 20.46 | 20.83 | 41,130 | +0.21(+1.02%) |
Nov 09, 2017 | 21.06 | 21.06 | 20.62 | 20.62 | 76,972 | -0.34(-1.61%) |
Nov 08, 2017 | 20.75 | 20.96 | 20.75 | 20.96 | 16,457 | +0.16(+0.78%) |
Nov 07, 2017 | 20.79 | 20.81 | 20.68 | 20.80 | 12,352 | +0.01(+0.03%) |
Nov 06, 2017 | 20.53 | 20.80 | 20.53 | 20.79 | 31,026 | +0.09(+0.43%) |
Nov 03, 2017 | 20.26 | 20.72 | 20.26 | 20.70 | 17,000 | +0.27(+1.33%) |
Nov 02, 2017 | 20.61 | 20.75 | 20.29 | 20.43 | 82,705 | -0.29(-1.40%) |
Nov 01, 2017 | 21.07 | 21.07 | 20.71 | 20.72 | 14,039 | -0.17(-0.83%) |
Oct 31, 2017 | 20.89 | 20.93 | 20.82 | 20.89 | 11,382 | -0.07(-0.32%) |
Oct 30, 2017 | 21.21 | 21.21 | 20.95 | 20.96 | 12,410 | -0.11(-0.52%) |
Oct 27, 2017 | 21.13 | 21.13 | 20.81 | 21.07 | 18,740 | +0.22(+1.06%) |
Oct 26, 2017 | 21.10 | 21.10 | 20.84 | 20.85 | 11,725 | -0.24(-1.14%) |
Oct 25, 2017 | 21.08 | 21.40 | 20.89 | 21.09 | 34,293 | -0.15(-0.71%) |
Oct 24, 2017 | 21.25 | 21.46 | 21.17 | 21.24 | 10,999 | -0.05(-0.23%) |
Oct 23, 2017 | 21.34 | 21.59 | 21.19 | 21.29 | 11,998 | -0.02(-0.09%) |
Oct 20, 2017 | 21.28 | 21.39 | 21.19 | 21.31 | 14,225 | +0.03(+0.16%) |
Oct 19, 2017 | 21.20 | 21.30 | 21.17 | 21.28 | 21,919 | -0.02(-0.11%) |
Oct 18, 2017 | 21.14 | 21.31 | 21.14 | 21.30 | 28,544 | +0.05(+0.26%) |
Oct 17, 2017 | 21.27 | 21.28 | 21.14 | 21.25 | 11,309 | -0.08(-0.40%) |
Oct 16, 2017 | 21.44 | 21.44 | 21.25 | 21.33 | 15,320 | +0.07(+0.32%) |
Oct 13, 2017 | 21.31 | 21.34 | 21.25 | 21.26 | 18,057 | -0.07(-0.31%) |
Oct 12, 2017 | 21.65 | 21.65 | 21.19 | 21.33 | 14,507 | -0.53(-2.42%) |
Oct 11, 2017 | 21.74 | 22.12 | 21.70 | 21.86 | 30,289 | -0.05(-0.25%) |
Oct 10, 2017 | 21.90 | 21.97 | 21.86 | 21.91 | 11,245 | -0.03(-0.16%) |
Oct 09, 2017 | 21.91 | 21.98 | 21.91 | 21.95 | 4,189 | +0.00(+0.01%) |
Oct 06, 2017 | 22.09 | 22.09 | 21.90 | 21.95 | 14,211 | -0.06(-0.29%) |
Oct 05, 2017 | 22.01 | 22.10 | 21.97 | 22.01 | 38,609 | -0.06(-0.27%) |
Oct 04, 2017 | 21.90 | 22.10 | 21.90 | 22.07 | 22,572 | +0.03(+0.14%) |
Oct 03, 2017 | 22.11 | 22.11 | 21.97 | 22.04 | 17,577 | +0.09(+0.41%) |