Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.44 | 23.51 | 23.44 | 23.49 | 2,253 | -0.01(-0.06%) |
Apr 27, 2017 | 23.51 | 23.57 | 23.45 | 23.50 | 2,791 | +0.07(+0.31%) |
Apr 26, 2017 | 23.32 | 23.44 | 23.32 | 23.43 | 1,649 | +0.09(+0.38%) |
Apr 25, 2017 | 23.12 | 23.40 | 23.12 | 23.34 | 2,793 | +0.15(+0.64%) |
Apr 24, 2017 | 23.19 | 23.19 | 23.08 | 23.19 | 3,935 | +0.26(+1.15%) |
Apr 21, 2017 | 22.96 | 22.96 | 22.93 | 22.93 | 2,025 | -0.04(-0.16%) |
Apr 20, 2017 | 22.89 | 22.97 | 22.89 | 22.96 | 4,218 | +0.23(+1.00%) |
Apr 19, 2017 | 22.70 | 22.80 | 22.70 | 22.74 | 2,628 | +0.21(+0.92%) |
Apr 18, 2017 | 22.56 | 22.59 | 22.46 | 22.53 | 1,298 | +0.03(+0.13%) |
Apr 17, 2017 | 22.33 | 22.50 | 22.32 | 22.50 | 3,608 | +0.19(+0.87%) |
Apr 13, 2017 | 22.47 | 22.47 | 22.31 | 22.31 | 2,624 | -0.14(-0.64%) |
Apr 11, 2017 | 22.45 | 82 | -0.08(-0.36%) | |||
Apr 10, 2017 | 22.59 | 22.59 | 22.53 | 22.53 | 4,456 | +0.07(+0.31%) |
Apr 07, 2017 | 22.29 | 22.46 | 22.29 | 22.46 | 603 | +0.04(+0.18%) |
Apr 06, 2017 | 22.37 | 22.44 | 22.27 | 22.42 | 2,394 | +0.07(+0.34%) |
Apr 05, 2017 | 22.59 | 22.59 | 22.35 | 22.35 | 674 | -0.29(-1.29%) |
Apr 04, 2017 | 22.63 | 22.64 | 22.63 | 22.64 | 429 | +0.02(+0.08%) |
Apr 03, 2017 | 22.81 | 22.84 | 22.51 | 22.62 | 11,996 | -0.20(-0.86%) |
Mar 31, 2017 | 22.75 | 22.82 | 22.72 | 22.82 | 2,568 | +0.06(+0.26%) |
Mar 30, 2017 | 22.72 | 22.76 | 22.72 | 22.76 | 908 | +0.01(+0.04%) |
Mar 29, 2017 | 22.70 | 22.75 | 22.70 | 22.75 | 1,043 | +0.11(+0.48%) |
Mar 28, 2017 | 22.45 | 22.70 | 22.34 | 22.64 | 5,795 | +0.17(+0.75%) |
Mar 27, 2017 | 22.15 | 22.50 | 22.15 | 22.47 | 5,245 | +0.12(+0.55%) |
Mar 24, 2017 | 22.32 | 22.35 | 22.31 | 22.35 | 1,921 | +0.07(+0.33%) |
Mar 23, 2017 | 22.13 | 22.28 | 22.13 | 22.28 | 1,674 | +0.23(+1.04%) |
Mar 22, 2017 | 21.98 | 22.05 | 21.94 | 22.05 | 3,318 | +0.13(+0.59%) |
Mar 21, 2017 | 22.07 | 22.07 | 21.92 | 21.92 | 3,559 | -0.34(-1.51%) |
Mar 20, 2017 | 22.34 | 22.34 | 22.25 | 22.25 | 2,243 | -0.10(-0.44%) |
Mar 17, 2017 | 22.31 | 22.38 | 22.31 | 22.35 | 2,349 | +0.09(+0.42%) |
Mar 16, 2017 | 22.36 | 22.37 | 22.26 | 22.26 | 2,089 | +0.17(+0.75%) |
Mar 15, 2017 | 22.02 | 22.15 | 22.02 | 22.09 | 2,800 | +0.09(+0.41%) |
Mar 14, 2017 | 21.99 | 22.00 | 21.98 | 22.00 | 555 | -0.16(-0.72%) |
Mar 13, 2017 | 22.14 | 22.18 | 22.14 | 22.16 | 565 | +0.03(+0.13%) |
Mar 10, 2017 | 22.07 | 22.16 | 22.07 | 22.13 | 3,051 | +0.12(+0.56%) |
Mar 09, 2017 | 22.08 | 22.08 | 21.89 | 22.01 | 8,029 | -0.07(-0.33%) |
Mar 08, 2017 | 22.03 | 22.11 | 22.03 | 22.08 | 2,803 | +0.04(+0.16%) |
Mar 07, 2017 | 22.22 | 22.31 | 22.05 | 22.05 | 3,763 | -0.12(-0.53%) |
Mar 06, 2017 | 22.21 | 22.21 | 22.07 | 22.17 | 6,384 | -0.19(-0.85%) |
Mar 03, 2017 | 22.38 | 22.38 | 22.23 | 22.36 | 3,654 | +0.08(+0.34%) |
Mar 02, 2017 | 22.54 | 22.54 | 22.27 | 22.28 | 23,544 | -0.24(-1.08%) |
Mar 01, 2017 | 22.50 | 22.52 | 22.44 | 22.52 | 9,012 | +0.24(+1.09%) |
Feb 28, 2017 | 22.28 | 22.35 | 22.28 | 22.28 | 633 | -0.22(-0.97%) |
Feb 27, 2017 | 22.48 | 22.50 | 22.41 | 22.50 | 4,215 | +0.09(+0.40%) |
Feb 24, 2017 | 22.36 | 22.45 | 22.36 | 22.41 | 1,854 | -0.08(-0.35%) |
Feb 23, 2017 | 22.46 | 22.49 | 22.41 | 22.49 | 1,226 | +0.03(+0.14%) |
Feb 22, 2017 | 22.50 | 22.51 | 22.44 | 22.46 | 8,150 | -0.03(-0.14%) |
Feb 21, 2017 | 22.38 | 22.49 | 22.38 | 22.49 | 3,529 | +0.20(+0.88%) |
Feb 17, 2017 | 22.29 | 22.29 | 22.29 | 0 | +0.10(+0.45%) | |
Feb 16, 2017 | 22.35 | 22.35 | 22.16 | 22.19 | 5,126 | -0.16(-0.69%) |
Feb 15, 2017 | 22.15 | 22.35 | 22.15 | 22.35 | 2,650 | +0.26(+1.19%) |
Feb 14, 2017 | 21.96 | 22.09 | 21.96 | 22.08 | 3,314 | +0.20(+0.90%) |
Feb 13, 2017 | 21.86 | 21.90 | 21.86 | 21.89 | 5,098 | +0.15(+0.68%) |
Feb 10, 2017 | 21.74 | 21.74 | 21.66 | 21.74 | 1,940 | +0.15(+0.68%) |
Feb 09, 2017 | 21.59 | 21.59 | 21.59 | 21.59 | 630 | +0.41(+1.91%) |
Feb 08, 2017 | 21.26 | 21.26 | 21.19 | 21.19 | 788 | -0.15(-0.70%) |
Feb 07, 2017 | 21.32 | 21.33 | 21.32 | 21.33 | 527 | +0.00(+0.02%) |
Feb 06, 2017 | 21.42 | 21.42 | 21.32 | 21.33 | 1,761 | -0.16(-0.76%) |
Feb 03, 2017 | 21.48 | 21.49 | 21.38 | 21.49 | 2,407 | +0.22(+1.03%) |
Feb 02, 2017 | 21.13 | 21.34 | 21.13 | 21.27 | 2,584 | +0.15(+0.69%) |