Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.88 | 22.89 | 22.78 | 22.80 | 7,472 | -0.07(-0.32%) |
Apr 27, 2017 | 22.91 | 22.92 | 22.88 | 22.88 | 7,319 | -0.01(-0.04%) |
Apr 26, 2017 | 22.79 | 22.89 | 22.79 | 22.89 | 206,781 | +0.06(+0.27%) |
Apr 25, 2017 | 22.73 | 22.93 | 22.70 | 22.83 | 31,781 | +0.07(+0.30%) |
Apr 24, 2017 | 22.61 | 22.80 | 22.61 | 22.76 | 9,758 | +0.04(+0.16%) |
Apr 21, 2017 | 22.70 | 22.81 | 22.67 | 22.72 | 13,913 | -0.04(-0.17%) |
Apr 20, 2017 | 22.88 | 22.91 | 22.63 | 22.76 | 6,933 | -0.03(-0.14%) |
Apr 19, 2017 | 22.82 | 22.82 | 22.79 | 22.79 | 4,578 | +0.10(+0.43%) |
Apr 18, 2017 | 22.80 | 22.82 | 22.61 | 22.69 | 12,699 | -0.12(-0.54%) |
Apr 17, 2017 | 22.88 | 22.89 | 22.76 | 22.82 | 7,405 | +0.01(+0.04%) |
Apr 13, 2017 | 22.83 | 22.88 | 22.81 | 22.81 | 13,107 | -0.04(-0.19%) |
Apr 12, 2017 | 22.88 | 22.92 | 22.85 | 22.85 | 29,386 | -0.08(-0.35%) |
Apr 11, 2017 | 22.93 | 22.93 | 22.89 | 22.93 | 6,461 | +0.04(+0.19%) |
Apr 10, 2017 | 22.89 | 22.93 | 22.88 | 22.89 | 18,160 | -0.04(-0.16%) |
Apr 07, 2017 | 22.94 | 22.97 | 22.90 | 22.92 | 8,094 | -0.05(-0.22%) |
Apr 06, 2017 | 22.91 | 22.97 | 22.91 | 22.97 | 11,375 | +0.02(+0.08%) |
Apr 05, 2017 | 22.90 | 22.97 | 22.88 | 22.96 | 15,847 | +0.05(+0.22%) |
Apr 04, 2017 | 22.90 | 22.95 | 22.90 | 22.90 | 4,478 | +0.00(+0.01%) |
Apr 03, 2017 | 22.98 | 22.98 | 22.86 | 22.90 | 4,523 | -0.04(-0.17%) |
Mar 31, 2017 | 22.92 | 22.97 | 22.90 | 22.94 | 3,357 | -0.02(-0.10%) |
Mar 30, 2017 | 22.93 | 22.97 | 22.87 | 22.97 | 8,546 | +0.03(+0.14%) |
Mar 29, 2017 | 22.95 | 22.96 | 22.92 | 22.93 | 11,515 | +0.01(+0.06%) |
Mar 28, 2017 | 22.88 | 22.95 | 22.87 | 22.92 | 6,511 | -0.05(-0.23%) |
Mar 27, 2017 | 22.93 | 23.09 | 22.92 | 22.97 | 6,866 | +0.08(+0.34%) |
Mar 24, 2017 | 22.90 | 22.91 | 22.84 | 22.90 | 8,798 | -0.03(-0.12%) |
Mar 23, 2017 | 22.99 | 22.99 | 22.92 | 22.92 | 13,046 | -0.08(-0.34%) |
Mar 22, 2017 | 22.99 | 23.05 | 22.87 | 23.00 | 24,549 | -0.04(-0.15%) |
Mar 21, 2017 | 23.12 | 23.14 | 22.97 | 23.04 | 19,634 | -0.11(-0.46%) |
Mar 20, 2017 | 23.23 | 23.23 | 23.14 | 23.14 | 2,977 | +0.04(+0.15%) |
Mar 17, 2017 | 23.19 | 23.24 | 23.11 | 23.11 | 8,741 | -0.04(-0.19%) |
Mar 16, 2017 | 23.23 | 23.29 | 23.14 | 23.15 | 92,347 | -0.14(-0.62%) |
Mar 15, 2017 | 23.32 | 23.32 | 23.28 | 23.30 | 12,206 | +0.06(+0.24%) |
Mar 14, 2017 | 23.34 | 23.34 | 23.23 | 23.24 | 16,285 | -0.07(-0.32%) |
Mar 13, 2017 | 23.36 | 23.42 | 23.29 | 23.31 | 7,589 | -0.03(-0.13%) |
Mar 10, 2017 | 23.40 | 23.42 | 23.34 | 23.34 | 13,399 | -0.05(-0.23%) |
Mar 09, 2017 | 23.37 | 23.40 | 23.34 | 23.40 | 9,100 | -0.01(-0.06%) |
Mar 08, 2017 | 23.38 | 23.46 | 23.36 | 23.41 | 105,571 | +0.02(+0.09%) |
Mar 07, 2017 | 23.43 | 23.44 | 23.33 | 23.39 | 26,705 | -0.02(-0.07%) |
Mar 06, 2017 | 23.49 | 23.49 | 23.41 | 23.41 | 22,292 | -0.10(-0.41%) |
Mar 03, 2017 | 23.52 | 23.52 | 23.47 | 23.50 | 9,903 | -0.03(-0.11%) |
Mar 02, 2017 | 23.52 | 23.53 | 23.47 | 23.53 | 31,768 | +0.05(+0.22%) |
Mar 01, 2017 | 23.47 | 23.50 | 23.42 | 23.48 | 14,670 | +0.06(+0.26%) |
Feb 28, 2017 | 23.49 | 23.49 | 23.41 | 23.41 | 12,160 | -0.02(-0.08%) |
Feb 27, 2017 | 23.50 | 23.71 | 23.43 | 23.43 | 14,121 | +0.01(+0.04%) |
Feb 24, 2017 | 23.42 | 23.50 | 23.39 | 23.42 | 26,086 | -0.02(-0.08%) |
Feb 23, 2017 | 23.41 | 23.45 | 23.41 | 23.44 | 26,227 | +0.03(+0.12%) |
Feb 22, 2017 | 23.41 | 23.49 | 23.37 | 23.41 | 11,424 | -0.01(-0.04%) |
Feb 21, 2017 | 23.49 | 23.54 | 23.35 | 23.42 | 43,124 | +0.07(+0.29%) |
Feb 17, 2017 | 23.36 | 23.36 | 23.36 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.31 | 23.33 | 23.31 | 23.32 | 11,865 | +0.02(+0.08%) |
Feb 15, 2017 | 23.29 | 23.47 | 23.25 | 23.30 | 63,124 | +0.07(+0.30%) |
Feb 14, 2017 | 23.21 | 23.44 | 23.21 | 23.23 | 16,438 | +0.07(+0.29%) |
Feb 13, 2017 | 23.05 | 23.21 | 23.05 | 23.16 | 5,915 | +0.08(+0.36%) |
Feb 10, 2017 | 22.96 | 23.19 | 22.94 | 23.08 | 17,008 | +0.14(+0.61%) |
Feb 09, 2017 | 22.86 | 23.04 | 22.86 | 22.94 | 42,044 | +0.09(+0.39%) |
Feb 08, 2017 | 22.83 | 22.86 | 22.83 | 22.85 | 18,020 | +0.01(+0.04%) |
Feb 07, 2017 | 22.71 | 22.88 | 22.71 | 22.84 | 9,482 | +0.03(+0.12%) |
Feb 06, 2017 | 22.84 | 23.05 | 22.77 | 22.82 | 53,940 | -0.08(-0.35%) |
Feb 03, 2017 | 22.78 | 22.96 | 22.78 | 22.90 | 33,060 | +0.06(+0.27%) |
Feb 02, 2017 | 22.83 | 22.83 | 22.80 | 22.83 | 8,898 | +0.03(+0.12%) |