Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.46 | 23.58 | 23.41 | 23.57 | 93,024 | +0.11(+0.47%) |
Apr 27, 2017 | 23.56 | 23.56 | 23.37 | 23.46 | 214,627 | -0.08(-0.35%) |
Apr 26, 2017 | 23.64 | 23.66 | 23.47 | 23.54 | 135,619 | -0.18(-0.78%) |
Apr 25, 2017 | 23.71 | 23.82 | 23.64 | 23.72 | 183,800 | +0.00(+0.00%) |
Apr 24, 2017 | 23.72 | 23.81 | 23.64 | 23.72 | 103,556 | +0.42(+1.82%) |
Apr 21, 2017 | 23.32 | 23.32 | 23.23 | 23.30 | 106,524 | -0.03(-0.12%) |
Apr 20, 2017 | 23.36 | 23.36 | 23.26 | 23.33 | 172,683 | +0.28(+1.22%) |
Apr 19, 2017 | 23.27 | 23.31 | 23.00 | 23.05 | 120,809 | -0.23(-1.01%) |
Apr 18, 2017 | 23.28 | 23.35 | 23.23 | 23.28 | 246,561 | -0.17(-0.71%) |
Apr 17, 2017 | 23.26 | 23.45 | 23.26 | 23.45 | 209,379 | +0.34(+1.47%) |
Apr 13, 2017 | 23.20 | 23.29 | 23.11 | 23.11 | 142,411 | -0.06(-0.28%) |
Apr 12, 2017 | 23.12 | 23.17 | 22.98 | 23.17 | 202,274 | +0.18(+0.80%) |
Apr 11, 2017 | 23.05 | 23.11 | 22.81 | 22.99 | 138,593 | +0.01(+0.04%) |
Apr 10, 2017 | 23.01 | 23.06 | 22.93 | 22.98 | 175,804 | -0.06(-0.24%) |
Apr 07, 2017 | 22.97 | 23.10 | 22.89 | 23.03 | 237,815 | +0.01(+0.04%) |
Apr 06, 2017 | 22.98 | 23.05 | 22.94 | 23.02 | 106,950 | +0.08(+0.36%) |
Apr 05, 2017 | 23.08 | 23.14 | 22.92 | 22.94 | 106,832 | -0.02(-0.08%) |
Apr 04, 2017 | 22.86 | 22.97 | 22.86 | 22.96 | 111,637 | +0.03(+0.12%) |
Apr 03, 2017 | 22.95 | 23.05 | 22.80 | 22.93 | 97,303 | +0.11(+0.48%) |
Mar 31, 2017 | 22.92 | 22.92 | 22.79 | 22.82 | 183,081 | -0.25(-1.08%) |
Mar 30, 2017 | 23.21 | 23.27 | 23.07 | 23.07 | 134,445 | -0.13(-0.55%) |
Mar 29, 2017 | 23.12 | 23.24 | 23.10 | 23.20 | 196,232 | +0.10(+0.44%) |
Mar 28, 2017 | 23.08 | 23.23 | 23.01 | 23.10 | 124,237 | +0.05(+0.20%) |
Mar 27, 2017 | 22.89 | 23.07 | 22.84 | 23.05 | 272,705 | -0.06(-0.24%) |
Mar 24, 2017 | 22.97 | 23.13 | 22.97 | 23.11 | 172,958 | +0.11(+0.48%) |
Mar 23, 2017 | 22.89 | 23.09 | 22.89 | 23.00 | 172,353 | +0.13(+0.56%) |
Mar 22, 2017 | 22.88 | 22.93 | 22.78 | 22.87 | 905,163 | -0.12(-0.52%) |
Mar 21, 2017 | 23.43 | 23.48 | 22.99 | 22.99 | 243,983 | -0.43(-1.82%) |
Mar 20, 2017 | 23.21 | 23.45 | 23.17 | 23.41 | 191,479 | +0.28(+1.21%) |
Mar 17, 2017 | 23.11 | 23.16 | 23.01 | 23.13 | 150,733 | +0.06(+0.24%) |
Mar 16, 2017 | 23.13 | 23.20 | 23.06 | 23.08 | 521,394 | +0.13(+0.56%) |
Mar 15, 2017 | 22.48 | 23.03 | 22.45 | 22.95 | 303,598 | +0.54(+2.42%) |
Mar 14, 2017 | 22.48 | 22.48 | 22.39 | 22.41 | 155,928 | -0.12(-0.53%) |
Mar 13, 2017 | 22.44 | 22.57 | 22.44 | 22.53 | 213,287 | +0.32(+1.45%) |
Mar 10, 2017 | 22.14 | 22.21 | 22.09 | 22.21 | 149,973 | +0.29(+1.34%) |
Mar 09, 2017 | 21.98 | 22.07 | 21.85 | 21.91 | 118,760 | -0.15(-0.67%) |
Mar 08, 2017 | 22.14 | 22.21 | 22.06 | 22.06 | 165,016 | -0.23(-1.03%) |
Mar 07, 2017 | 22.32 | 22.36 | 22.25 | 22.29 | 290,004 | -0.05(-0.21%) |
Mar 06, 2017 | 22.35 | 22.36 | 22.26 | 22.33 | 271,469 | +0.02(+0.08%) |
Mar 03, 2017 | 22.15 | 22.32 | 22.12 | 22.32 | 196,041 | +0.29(+1.29%) |
Mar 02, 2017 | 22.25 | 22.27 | 22.03 | 22.03 | 170,489 | -0.40(-1.80%) |
Mar 01, 2017 | 22.32 | 22.47 | 22.26 | 22.44 | 268,990 | +0.35(+1.58%) |
Feb 28, 2017 | 22.35 | 22.36 | 22.07 | 22.09 | 342,834 | -0.35(-1.56%) |
Feb 27, 2017 | 22.43 | 22.51 | 22.40 | 22.44 | 245,042 | +0.06(+0.25%) |
Feb 24, 2017 | 22.36 | 22.40 | 22.33 | 22.38 | 188,546 | -0.30(-1.34%) |
Feb 23, 2017 | 22.73 | 22.79 | 22.63 | 22.68 | 419,320 | +0.16(+0.69%) |
Feb 22, 2017 | 22.43 | 22.55 | 22.36 | 22.53 | 353,544 | +0.05(+0.20%) |
Feb 21, 2017 | 22.26 | 22.48 | 22.26 | 22.48 | 180,173 | +0.44(+2.00%) |
Feb 17, 2017 | 22.04 | 22.04 | 22.04 | 0 | -0.13(-0.58%) | |
Feb 16, 2017 | 22.26 | 22.31 | 22.14 | 22.17 | 321,459 | -0.10(-0.45%) |
Feb 15, 2017 | 22.01 | 22.28 | 22.00 | 22.27 | 198,567 | +0.28(+1.25%) |
Feb 14, 2017 | 21.99 | 22.01 | 21.80 | 21.99 | 174,696 | -0.07(-0.33%) |
Feb 13, 2017 | 22.11 | 22.12 | 22.03 | 22.07 | 227,430 | -0.06(-0.25%) |
Feb 10, 2017 | 21.91 | 22.13 | 21.91 | 22.12 | 148,303 | +0.36(+1.65%) |
Feb 09, 2017 | 21.75 | 21.85 | 21.75 | 21.76 | 343,931 | +0.06(+0.30%) |
Feb 08, 2017 | 21.57 | 21.70 | 21.53 | 21.70 | 265,188 | +0.08(+0.38%) |
Feb 07, 2017 | 21.67 | 21.68 | 21.60 | 21.62 | 146,593 | -0.12(-0.55%) |
Feb 06, 2017 | 21.76 | 21.76 | 21.67 | 21.74 | 174,933 | -0.06(-0.29%) |
Feb 03, 2017 | 21.78 | 21.84 | 21.69 | 21.80 | 215,767 | +0.14(+0.64%) |
Feb 02, 2017 | 21.62 | 21.69 | 21.61 | 21.66 | 216,995 | +0.08(+0.38%) |