Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 20.38 | 20.38 | 20.38 | 0 | +0.09(+0.46%) | |
Dec 28, 2017 | 20.23 | 20.29 | 20.10 | 20.29 | 1,557,090 | +0.14(+0.67%) |
Dec 27, 2017 | 20.21 | 20.27 | 20.06 | 20.15 | 1,494,724 | -0.06(-0.29%) |
Dec 26, 2017 | 20.17 | 20.30 | 20.16 | 20.21 | 662,202 | +0.06(+0.29%) |
Dec 22, 2017 | 20.00 | 20.15 | 20.00 | 20.15 | 1,297,741 | +0.06(+0.27%) |
Dec 21, 2017 | 20.06 | 20.20 | 20.03 | 20.10 | 1,619,970 | +0.10(+0.49%) |
Dec 20, 2017 | 20.29 | 20.29 | 19.88 | 20.00 | 2,573,387 | -0.22(-1.09%) |
Dec 19, 2017 | 20.18 | 20.26 | 20.12 | 20.22 | 1,782,109 | +0.04(+0.19%) |
Dec 18, 2017 | 20.23 | 20.29 | 20.14 | 20.18 | 2,052,657 | -0.04(-0.21%) |
Dec 15, 2017 | 20.52 | 20.52 | 20.13 | 20.23 | 2,717,060 | -0.30(-1.45%) |
Dec 14, 2017 | 20.51 | 20.58 | 20.40 | 20.52 | 1,902,592 | +0.30(+1.48%) |
Dec 13, 2017 | 20.16 | 20.29 | 20.12 | 20.22 | 1,651,802 | +0.13(+0.64%) |
Dec 12, 2017 | 20.14 | 20.20 | 20.08 | 20.09 | 2,031,758 | -0.02(-0.10%) |
Dec 11, 2017 | 20.01 | 20.15 | 19.95 | 20.12 | 1,660,903 | +0.11(+0.56%) |
Dec 08, 2017 | 19.95 | 20.05 | 19.93 | 20.00 | 1,618,390 | +0.07(+0.35%) |
Dec 07, 2017 | 19.95 | 20.03 | 19.93 | 19.93 | 1,576,562 | -0.05(-0.25%) |
Dec 06, 2017 | 20.07 | 20.14 | 19.96 | 19.98 | 1,405,800 | -0.07(-0.33%) |
Dec 05, 2017 | 20.12 | 20.18 | 20.05 | 20.05 | 1,469,196 | +0.03(+0.14%) |
Dec 04, 2017 | 20.11 | 20.11 | 19.98 | 20.02 | 1,469,658 | +0.01(+0.04%) |
Dec 01, 2017 | 20.05 | 20.10 | 19.99 | 20.01 | 1,663,835 | +0.24(+1.23%) |
Nov 30, 2017 | 19.82 | 19.95 | 19.74 | 19.77 | 2,449,191 | -0.07(-0.38%) |
Nov 29, 2017 | 20.01 | 20.01 | 19.83 | 19.84 | 1,784,442 | -0.17(-0.83%) |
Nov 28, 2017 | 20.15 | 20.17 | 20.01 | 20.01 | 1,305,755 | -0.18(-0.88%) |
Nov 27, 2017 | 20.18 | 20.20 | 20.09 | 20.19 | 1,372,871 | +0.12(+0.60%) |
Nov 24, 2017 | 20.01 | 20.11 | 20.00 | 20.07 | 790,802 | +0.02(+0.10%) |
Nov 22, 2017 | 19.99 | 20.08 | 19.96 | 20.05 | 1,306,219 | +0.10(+0.50%) |
Nov 21, 2017 | 19.95 | 20.05 | 19.93 | 19.95 | 1,531,694 | -0.00(-0.02%) |
Nov 20, 2017 | 20.01 | 20.05 | 19.94 | 19.95 | 1,466,889 | -0.05(-0.27%) |
Nov 17, 2017 | 19.92 | 20.01 | 19.86 | 20.00 | 1,521,862 | +0.07(+0.37%) |
Nov 16, 2017 | 19.95 | 20.09 | 19.92 | 19.93 | 1,542,652 | -0.00(-0.02%) |
Nov 15, 2017 | 19.93 | 19.97 | 19.84 | 19.93 | 1,427,114 | -0.06(-0.29%) |
Nov 14, 2017 | 19.89 | 20.04 | 19.86 | 19.99 | 1,455,442 | +0.10(+0.52%) |
Nov 13, 2017 | 19.85 | 20.01 | 19.85 | 19.89 | 1,372,467 | -0.05(-0.25%) |
Nov 10, 2017 | 19.81 | 19.98 | 19.78 | 19.94 | 1,448,453 | +0.10(+0.52%) |
Nov 09, 2017 | 19.64 | 19.87 | 19.57 | 19.83 | 1,573,575 | +0.12(+0.63%) |
Nov 08, 2017 | 19.80 | 19.81 | 19.64 | 19.71 | 1,810,250 | -0.03(-0.15%) |
Nov 07, 2017 | 19.62 | 19.74 | 19.55 | 19.74 | 2,260,055 | +0.00(+0.02%) |
Nov 06, 2017 | 19.45 | 19.75 | 19.45 | 19.74 | 1,662,071 | +0.12(+0.59%) |
Nov 03, 2017 | 19.69 | 19.70 | 19.59 | 19.62 | 1,919,149 | +0.13(+0.66%) |
Nov 02, 2017 | 19.26 | 19.67 | 19.21 | 19.49 | 3,319,263 | +0.37(+1.92%) |
Nov 01, 2017 | 19.09 | 19.20 | 19.03 | 19.12 | 1,688,044 | +0.04(+0.19%) |
Oct 31, 2017 | 19.12 | 19.25 | 19.08 | 19.09 | 1,636,256 | -0.13(-0.67%) |
Oct 30, 2017 | 19.18 | 19.25 | 19.14 | 19.21 | 1,386,563 | +0.02(+0.09%) |
Oct 27, 2017 | 19.09 | 19.23 | 19.07 | 19.20 | 1,373,164 | +0.09(+0.48%) |
Oct 26, 2017 | 19.16 | 19.27 | 19.11 | 19.11 | 1,275,545 | -0.05(-0.28%) |
Oct 25, 2017 | 19.26 | 19.30 | 19.09 | 19.16 | 1,932,811 | -0.11(-0.58%) |
Oct 24, 2017 | 19.40 | 19.44 | 19.26 | 19.27 | 1,692,356 | -0.10(-0.53%) |
Oct 23, 2017 | 19.40 | 19.45 | 19.35 | 19.38 | 1,215,575 | -0.04(-0.19%) |
Oct 20, 2017 | 19.48 | 19.52 | 19.34 | 19.41 | 1,525,584 | -0.17(-0.84%) |
Oct 19, 2017 | 19.58 | 19.67 | 19.53 | 19.58 | 1,396,096 | -0.01(-0.06%) |
Oct 18, 2017 | 19.65 | 19.66 | 19.52 | 19.59 | 1,474,420 | -0.02(-0.08%) |
Oct 17, 2017 | 19.47 | 19.64 | 19.41 | 19.61 | 1,727,236 | +0.18(+0.94%) |
Oct 16, 2017 | 19.49 | 19.52 | 19.40 | 19.43 | 1,691,343 | -0.15(-0.78%) |
Oct 13, 2017 | 19.48 | 19.61 | 19.47 | 19.58 | 1,628,079 | +0.12(+0.59%) |
Oct 12, 2017 | 19.49 | 19.54 | 19.43 | 19.46 | 1,584,846 | -0.07(-0.34%) |
Oct 11, 2017 | 19.45 | 19.55 | 19.41 | 19.53 | 2,070,684 | +0.10(+0.49%) |
Oct 10, 2017 | 19.42 | 19.48 | 19.36 | 19.43 | 1,640,757 | +0.17(+0.88%) |
Oct 09, 2017 | 19.36 | 19.36 | 19.23 | 19.26 | 901,413 | -0.05(-0.28%) |
Oct 06, 2017 | 19.33 | 19.34 | 19.22 | 19.32 | 1,504,437 | +0.00(+0.02%) |
Oct 05, 2017 | 19.38 | 19.46 | 19.28 | 19.31 | 1,453,836 | -0.14(-0.72%) |
Oct 04, 2017 | 19.47 | 19.51 | 19.40 | 19.45 | 1,343,842 | +0.06(+0.30%) |
Oct 03, 2017 | 19.37 | 19.45 | 19.28 | 19.40 | 1,467,561 | +0.04(+0.19%) |