Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2018 | 22.59 | 22.61 | 22.59 | 22.61 | 8,840 | +0.04(+0.18%) |
Jan 30, 2018 | 22.55 | 22.55 | 22.55 | 22.57 | 25,141 | +0.02(+0.09%) |
Jan 29, 2018 | 22.59 | 22.59 | 22.54 | 22.55 | 5,872 | +0.03(+0.13%) |
Jan 26, 2018 | 22.47 | 22.53 | 22.46 | 22.52 | 24,253 | +0.03(+0.13%) |
Jan 25, 2018 | 22.53 | 22.53 | 22.46 | 22.49 | 97,924 | -0.04(-0.18%) |
Jan 24, 2018 | 22.55 | 22.56 | 22.50 | 22.53 | 24,852 | +0.05(+0.22%) |
Jan 23, 2018 | 22.61 | 22.61 | 22.48 | 22.48 | 15,525 | -0.05(-0.22%) |
Jan 22, 2018 | 22.54 | 22.54 | 22.46 | 22.53 | 43,849 | +0.01(+0.04%) |
Jan 19, 2018 | 22.51 | 22.53 | 22.50 | 22.52 | 66,721 | +0.02(+0.09%) |
Jan 18, 2018 | 22.47 | 22.50 | 22.42 | 22.50 | 36,373 | +0.08(+0.36%) |
Jan 17, 2018 | 22.44 | 22.44 | 22.35 | 22.42 | 14,039 | +0.07(+0.31%) |
Jan 16, 2018 | 22.38 | 22.38 | 22.33 | 22.35 | 15,237 | -0.03(-0.13%) |
Jan 15, 2018 | 22.38 | 22.43 | 22.38 | 22.38 | 16,220 | -0.04(-0.18%) |
Jan 12, 2018 | 22.46 | 22.46 | 22.42 | 22.42 | 20,453 | -0.03(-0.13%) |
Jan 11, 2018 | 22.66 | 22.66 | 22.45 | 22.45 | 5,071 | -0.09(-0.40%) |
Jan 10, 2018 | 22.62 | 22.62 | 22.54 | 22.54 | 15,175 | +0.00(+0.02%) |
Jan 09, 2018 | 22.50 | 22.54 | 22.47 | 22.54 | 13,622 | +0.05(+0.24%) |
Jan 08, 2018 | 22.52 | 22.52 | 22.40 | 22.48 | 55,413 | +0.06(+0.27%) |
Jan 05, 2018 | 22.36 | 22.42 | 22.36 | 22.42 | 6,326 | +0.17(+0.76%) |
Jan 04, 2018 | 22.30 | 22.30 | 22.25 | 22.25 | 10,022 | +0.03(+0.14%) |
Jan 03, 2018 | 22.17 | 22.22 | 22.17 | 22.22 | 11,725 | +0.05(+0.23%) |
Jan 02, 2018 | 22.18 | 22.18 | 22.17 | 22.17 | 3,055 | +0.04(+0.18%) |
Dec 29, 2017 | 22.13 | 22.13 | 22.13 | 0 | +0.04(+0.18%) | |
Dec 28, 2017 | 22.10 | 22.10 | 22.09 | 22.09 | 9,008 | -0.04(-0.18%) |
Dec 27, 2017 | 22.13 | 22.13 | 22.13 | 22.13 | 7,350 | +0.01(+0.05%) |
Dec 22, 2017 | 22.10 | 22.12 | 22.10 | 22.12 | 16,687 | +0.00(+0.00%) |
Dec 21, 2017 | 22.01 | 22.12 | 22.01 | 22.12 | 9,927 | +0.08(+0.36%) |
Dec 20, 2017 | 21.99 | 22.04 | 21.99 | 22.04 | 8,966 | +0.05(+0.23%) |
Dec 19, 2017 | 21.97 | 22.01 | 21.96 | 21.99 | 15,793 | +0.04(+0.18%) |
Dec 18, 2017 | 21.90 | 21.95 | 21.90 | 21.95 | 5,269 | +0.05(+0.23%) |
Dec 15, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 8,702 | +0.00(+0.00%) |
Dec 14, 2017 | 21.96 | 21.97 | 21.85 | 21.90 | 16,744 | -0.04(-0.18%) |
Dec 13, 2017 | 21.96 | 21.99 | 21.94 | 21.94 | 10,804 | -0.02(-0.09%) |
Dec 12, 2017 | 21.98 | 21.98 | 21.92 | 21.96 | 19,777 | -0.04(-0.18%) |
Dec 11, 2017 | 22.00 | 22.00 | 21.98 | 22.00 | 84,591 | +0.05(+0.23%) |
Dec 08, 2017 | 21.95 | 21.95 | 21.95 | 21.95 | 1,311 | +0.03(+0.14%) |
Dec 07, 2017 | 21.90 | 21.92 | 21.85 | 21.92 | 10,922 | +0.05(+0.23%) |
Dec 06, 2017 | 21.94 | 21.94 | 21.87 | 21.87 | 11,238 | -0.11(-0.50%) |
Dec 05, 2017 | 22.16 | 22.16 | 21.98 | 21.98 | 13,033 | -0.15(-0.68%) |
Dec 04, 2017 | 22.21 | 22.10 | 22.13 | 29,131 | -0.08(-0.36%) | |
Dec 01, 2017 | 22.23 | 22.23 | 22.20 | 22.21 | 21,016 | -0.06(-0.27%) |
Nov 30, 2017 | 22.27 | 22.27 | 22.25 | 22.27 | 4,886 | -0.04(-0.18%) |
Nov 29, 2017 | 22.32 | 22.32 | 22.29 | 22.31 | 11,273 | -0.01(-0.04%) |
Nov 28, 2017 | 22.34 | 22.34 | 22.32 | 22.32 | 40,835 | +0.00(+0.00%) |
Nov 27, 2017 | 22.30 | 22.30 | 22.30 | 22.32 | 12,987 | -0.02(-0.09%) |
Nov 24, 2017 | 22.36 | 22.36 | 22.33 | 22.34 | 4,662 | +0.04(+0.18%) |
Nov 23, 2017 | 22.40 | 22.40 | 22.30 | 22.30 | 5,060 | -0.01(-0.04%) |
Nov 22, 2017 | 22.35 | 22.35 | 22.27 | 22.31 | 14,719 | -0.04(-0.18%) |
Nov 21, 2017 | 22.35 | 22.36 | 22.35 | 22.35 | 6,336 | +0.07(+0.31%) |
Nov 20, 2017 | 22.27 | 22.29 | 22.27 | 22.28 | 3,896 | +0.01(+0.04%) |
Nov 17, 2017 | 23.23 | 23.23 | 22.26 | 22.27 | 10,675 | +0.04(+0.18%) |
Nov 16, 2017 | 22.23 | 22.24 | 22.23 | 22.23 | 13,308 | +0.03(+0.14%) |
Nov 15, 2017 | 22.25 | 22.25 | 22.18 | 22.20 | 8,173 | -0.07(-0.31%) |
Nov 14, 2017 | 22.25 | 22.27 | 22.22 | 22.27 | 10,257 | +0.02(+0.09%) |
Nov 13, 2017 | 22.32 | 22.32 | 22.23 | 22.25 | 3,472 | +0.03(+0.14%) |
Nov 10, 2017 | 22.22 | 22.22 | 22.20 | 22.22 | 10,634 | +0.02(+0.09%) |
Nov 09, 2017 | 22.26 | 22.26 | 22.20 | 22.20 | 4,193 | -0.01(-0.05%) |
Nov 08, 2017 | 22.23 | 22.23 | 22.20 | 22.21 | 8,096 | +0.02(+0.09%) |
Nov 07, 2017 | 22.19 | 22.19 | 22.15 | 22.19 | 6,708 | +0.02(+0.09%) |
Nov 06, 2017 | 22.16 | 22.17 | 22.15 | 22.17 | 11,179 | -0.01(-0.05%) |
Nov 03, 2017 | 22.18 | 22.18 | 22.17 | 22.18 | 9,038 | +0.02(+0.09%) |
Nov 02, 2017 | 22.00 | 22.16 | 22.00 | 22.16 | 10,930 | +0.02(+0.09%) |