Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.49 | 21.49 | 21.49 | 0 | +0.09(+0.42%) | |
Dec 28, 2017 | 21.40 | 21.42 | 21.40 | 21.40 | 3,910 | +0.11(+0.49%) |
Dec 27, 2017 | 21.26 | 21.26 | 21.30 | 3,543 | +0.04(+0.19%) | |
Dec 26, 2017 | 21.10 | 21.28 | 21.10 | 21.26 | 2,441 | +0.16(+0.77%) |
Dec 22, 2017 | 21.07 | 21.10 | 21.06 | 21.10 | 2,890 | +0.05(+0.21%) |
Dec 21, 2017 | 21.02 | 21.08 | 21.02 | 21.05 | 6,301 | +0.05(+0.25%) |
Dec 20, 2017 | 20.95 | 21.00 | 20.93 | 21.00 | 17,604 | +0.06(+0.28%) |
Dec 19, 2017 | 20.96 | 20.96 | 20.91 | 20.94 | 11,859 | -0.02(-0.08%) |
Dec 18, 2017 | 21.01 | 21.04 | 20.96 | 20.96 | 1,307 | +0.21(+1.00%) |
Dec 15, 2017 | 20.76 | 20.76 | 20.70 | 20.75 | 8,811 | +0.01(+0.04%) |
Dec 14, 2017 | 20.70 | 20.74 | 20.70 | 20.74 | 10,072 | -0.08(-0.39%) |
Dec 13, 2017 | 20.73 | 20.82 | 20.69 | 20.82 | 1,678 | +0.13(+0.65%) |
Dec 12, 2017 | 20.61 | 20.69 | 20.60 | 20.69 | 4,864 | +0.01(+0.04%) |
Dec 11, 2017 | 20.67 | 20.68 | 20.67 | 20.68 | 1,528 | +0.08(+0.40%) |
Dec 08, 2017 | 20.55 | 20.60 | 20.55 | 20.60 | 824 | +0.04(+0.18%) |
Dec 07, 2017 | 20.46 | 20.56 | 20.46 | 20.56 | 4,850 | +0.05(+0.25%) |
Dec 06, 2017 | 20.49 | 20.55 | 20.49 | 20.51 | 36,532 | -0.14(-0.69%) |
Dec 05, 2017 | 20.62 | 20.67 | 20.62 | 20.65 | 4,357 | -0.07(-0.36%) |
Dec 04, 2017 | 20.70 | 20.70 | 20.64 | 20.73 | 3,994 | +0.04(+0.22%) |
Dec 01, 2017 | 20.65 | 20.73 | 20.64 | 20.68 | 9,877 | -0.07(-0.36%) |
Nov 30, 2017 | 20.77 | 20.77 | 20.71 | 20.76 | 9,029 | -0.02(-0.11%) |
Nov 29, 2017 | 20.85 | 20.85 | 20.76 | 20.78 | 6,908 | -0.10(-0.46%) |
Nov 28, 2017 | 20.81 | 20.87 | 20.81 | 20.87 | 1,567 | +0.05(+0.22%) |
Nov 27, 2017 | 20.90 | 20.90 | 20.81 | 20.83 | 2,669 | -0.09(-0.43%) |
Nov 24, 2017 | 20.92 | 20.92 | 20.92 | 20.92 | 821 | +0.15(+0.72%) |
Nov 22, 2017 | 20.80 | 20.80 | 20.77 | 20.77 | 2,139 | +0.05(+0.25%) |
Nov 21, 2017 | 20.67 | 20.72 | 20.67 | 20.72 | 5,133 | +0.17(+0.83%) |
Nov 20, 2017 | 20.55 | 20.58 | 20.52 | 20.55 | 7,206 | -0.04(-0.22%) |
Nov 17, 2017 | 20.55 | 20.59 | 20.54 | 20.59 | 4,258 | +0.00(+0.00%) |
Nov 16, 2017 | 20.54 | 20.59 | 20.54 | 20.59 | 8,017 | +0.11(+0.55%) |
Nov 15, 2017 | 20.34 | 20.48 | 20.34 | 20.48 | 47,635 | -0.09(-0.43%) |
Nov 14, 2017 | 20.54 | 20.57 | 20.53 | 20.57 | 85,135 | -0.06(-0.28%) |
Nov 13, 2017 | 20.54 | 20.63 | 20.53 | 20.63 | 20,790 | -0.14(-0.69%) |
Nov 10, 2017 | 20.78 | 20.78 | 20.70 | 20.77 | 27,829 | -0.05(-0.25%) |
Nov 09, 2017 | 20.87 | 20.87 | 20.78 | 20.82 | 7,010 | -0.19(-0.89%) |
Nov 08, 2017 | 20.93 | 21.01 | 20.93 | 21.01 | 10,369 | +0.17(+0.83%) |
Nov 07, 2017 | 20.83 | 20.83 | 20.83 | 20.83 | 960 | -0.04(-0.19%) |
Nov 03, 2017 | 20.87 | 20.87 | 20.87 | 96 | -0.07(-0.32%) | |
Nov 02, 2017 | 20.91 | 20.94 | 20.91 | 20.94 | 26,453 | +0.08(+0.39%) |
Nov 01, 2017 | 20.87 | 20.90 | 20.86 | 20.86 | 3,747 | +0.05(+0.25%) |
Oct 31, 2017 | 20.74 | 20.82 | 20.70 | 20.81 | 5,600 | +0.04(+0.22%) |
Oct 30, 2017 | 20.73 | 20.76 | 20.73 | 20.76 | 5,110 | +0.01(+0.03%) |
Oct 27, 2017 | 20.71 | 20.76 | 20.71 | 20.76 | 2,904 | -0.04(-0.21%) |
Oct 26, 2017 | 20.76 | 20.80 | 20.76 | 20.80 | 9,258 | -0.01(-0.07%) |
Oct 25, 2017 | 20.85 | 20.85 | 20.74 | 20.81 | 10,926 | -0.07(-0.33%) |
Oct 24, 2017 | 20.87 | 20.88 | 20.87 | 20.88 | 754 | -0.01(-0.07%) |
Oct 23, 2017 | 20.90 | 20.90 | 20.90 | 20.90 | 162 | -0.05(-0.24%) |
Oct 20, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 5,823 | -0.01(-0.04%) |
Oct 19, 2017 | 20.94 | 20.96 | 20.93 | 20.96 | 19,355 | -0.06(-0.27%) |
Oct 18, 2017 | 20.99 | 21.02 | 20.97 | 21.02 | 1,542 | +0.08(+0.39%) |
Oct 17, 2017 | 20.99 | 20.99 | 20.90 | 20.93 | 2,803 | -0.08(-0.38%) |
Oct 16, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 268 | +0.01(+0.04%) |
Oct 13, 2017 | 21.01 | 21.01 | 21.01 | 21.01 | 209 | +0.12(+0.58%) |
Oct 12, 2017 | 20.87 | 20.91 | 20.86 | 20.89 | 4,487 | -0.05(-0.22%) |
Oct 11, 2017 | 20.83 | 20.94 | 20.83 | 20.93 | 20,088 | +0.05(+0.22%) |
Oct 10, 2017 | 20.76 | 20.89 | 20.76 | 20.89 | 17,610 | +0.19(+0.93%) |
Oct 09, 2017 | 20.68 | 20.70 | 20.68 | 20.70 | 4,145 | +0.01(+0.07%) |
Oct 06, 2017 | 20.68 | 20.68 | 20.68 | 20.68 | 412 | -0.06(-0.31%) |
Oct 05, 2017 | 20.79 | 20.79 | 20.74 | 20.74 | 6,066 | +0.02(+0.08%) |
Oct 04, 2017 | 20.74 | 20.74 | 20.73 | 20.73 | 1,097 | -0.01(-0.06%) |
Oct 03, 2017 | 20.68 | 20.81 | 20.68 | 20.74 | 21,423 | +0.06(+0.29%) |