Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.44 | 23.44 | 23.44 | 23.44 | 126 | +0.01(+0.03%) |
Apr 27, 2017 | 23.50 | 23.50 | 23.43 | 23.43 | 1,103 | +0.12(+0.53%) |
Apr 26, 2017 | 23.09 | 23.31 | 22.93 | 23.31 | 2,555 | -0.03(-0.13%) |
Apr 25, 2017 | 23.01 | 23.38 | 23.01 | 23.34 | 14,118 | +0.28(+1.21%) |
Apr 24, 2017 | 23.22 | 23.22 | 23.06 | 23.06 | 1,941 | +0.16(+0.71%) |
Apr 21, 2017 | 22.80 | 22.90 | 22.80 | 22.90 | 317 | +0.02(+0.08%) |
Apr 20, 2017 | 22.58 | 22.88 | 22.58 | 22.88 | 505 | +0.34(+1.51%) |
Apr 19, 2017 | 22.64 | 22.67 | 22.51 | 22.54 | 885 | +0.43(+1.94%) |
Apr 18, 2017 | 22.50 | 22.50 | 22.11 | 22.11 | 3,078 | -0.52(-2.32%) |
Apr 17, 2017 | 22.50 | 22.70 | 22.50 | 22.64 | 1,453 | -0.08(-0.37%) |
Apr 13, 2017 | 22.73 | 22.75 | 22.72 | 22.72 | 12,672 | -0.16(-0.70%) |
Apr 12, 2017 | 22.84 | 22.88 | 22.78 | 22.88 | 1,235 | +0.20(+0.86%) |
Apr 11, 2017 | 22.90 | 22.90 | 22.68 | 22.68 | 1,811 | -0.34(-1.48%) |
Apr 10, 2017 | 23.19 | 23.19 | 23.00 | 23.02 | 979 | -0.19(-0.82%) |
Apr 07, 2017 | 23.04 | 23.22 | 23.04 | 23.22 | 989 | +0.17(+0.74%) |
Apr 06, 2017 | 23.22 | 23.22 | 23.04 | 23.04 | 1,594 | -0.30(-1.27%) |
Apr 05, 2017 | 23.45 | 23.45 | 23.14 | 23.34 | 3,659 | +0.00(+0.02%) |
Apr 04, 2017 | 23.55 | 23.55 | 23.34 | 23.34 | 515 | +0.02(+0.09%) |
Apr 03, 2017 | 22.98 | 23.40 | 22.98 | 23.32 | 1,521 | +0.08(+0.32%) |
Mar 31, 2017 | 23.21 | 23.29 | 23.21 | 23.24 | 1,604 | +0.16(+0.70%) |
Mar 30, 2017 | 23.26 | 23.26 | 23.07 | 23.08 | 2,109 | -0.14(-0.58%) |
Mar 29, 2017 | 23.26 | 23.26 | 23.21 | 23.21 | 4,678 | +0.05(+0.24%) |
Mar 28, 2017 | 23.10 | 23.32 | 23.10 | 23.16 | 3,979 | +0.08(+0.35%) |
Mar 27, 2017 | 22.96 | 23.14 | 22.62 | 23.08 | 3,555 | -0.29(-1.24%) |
Mar 24, 2017 | 23.15 | 23.37 | 23.15 | 23.37 | 252 | +0.00(+0.02%) |
Mar 23, 2017 | 23.30 | 23.37 | 23.30 | 23.37 | 282 | +0.22(+0.93%) |
Mar 22, 2017 | 23.22 | 23.22 | 23.15 | 23.15 | 980 | -0.19(-0.81%) |
Mar 21, 2017 | 23.89 | 23.89 | 23.30 | 23.34 | 3,127 | -0.22(-0.94%) |
Mar 20, 2017 | 23.60 | 23.60 | 23.56 | 23.56 | 660 | -0.23(-0.96%) |
Mar 17, 2017 | 23.70 | 23.79 | 23.68 | 23.79 | 1,276 | +0.19(+0.81%) |
Mar 16, 2017 | 23.30 | 23.60 | 23.30 | 23.60 | 873 | +0.36(+1.55%) |
Mar 15, 2017 | 23.18 | 23.24 | 23.09 | 23.24 | 2,545 | +0.11(+0.49%) |
Mar 13, 2017 | 23.13 | 23.13 | 23.13 | 22 | +0.31(+1.36%) | |
Mar 09, 2017 | 22.82 | 22.82 | 22.82 | 228 | -0.26(-1.12%) | |
Mar 08, 2017 | 23.05 | 23.07 | 23.05 | 23.07 | 944 | +0.12(+0.54%) |
Mar 07, 2017 | 22.89 | 22.96 | 22.89 | 22.95 | 1,030 | +0.12(+0.53%) |
Mar 06, 2017 | 22.84 | 22.84 | 22.70 | 22.83 | 867 | +0.22(+0.97%) |
Mar 03, 2017 | 22.61 | 22.61 | 22.61 | 22.61 | 224 | -0.07(-0.33%) |
Mar 02, 2017 | 23.00 | 23.00 | 22.68 | 22.68 | 3,375 | -0.43(-1.87%) |
Mar 01, 2017 | 23.13 | 23.13 | 22.90 | 23.12 | 4,633 | +0.17(+0.75%) |
Feb 28, 2017 | 23.24 | 23.24 | 22.95 | 22.95 | 794 | -0.30(-1.31%) |
Feb 27, 2017 | 22.64 | 23.25 | 22.64 | 23.25 | 5,947 | +0.11(+0.48%) |
Feb 24, 2017 | 23.14 | 23.14 | 23.14 | 23.14 | 110 | -0.16(-0.69%) |
Feb 23, 2017 | 23.34 | 23.34 | 23.25 | 23.30 | 3,490 | -0.44(-1.85%) |
Feb 22, 2017 | 23.64 | 23.85 | 23.57 | 23.74 | 1,729 | +0.05(+0.21%) |
Feb 21, 2017 | 23.36 | 23.69 | 23.36 | 23.69 | 4,206 | +0.28(+1.19%) |
Feb 17, 2017 | 23.41 | 23.41 | 23.41 | 0 | -0.24(-1.01%) | |
Feb 16, 2017 | 23.55 | 23.78 | 23.40 | 23.65 | 18,208 | +0.28(+1.20%) |
Feb 15, 2017 | 23.22 | 23.37 | 23.22 | 23.37 | 991 | +0.06(+0.25%) |
Feb 14, 2017 | 23.26 | 23.31 | 23.23 | 23.31 | 733 | -0.03(-0.13%) |
Feb 13, 2017 | 23.14 | 23.35 | 23.14 | 23.34 | 2,460 | +0.20(+0.85%) |
Feb 10, 2017 | 23.26 | 23.32 | 23.14 | 23.14 | 2,238 | -0.04(-0.15%) |
Feb 09, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 459 | -0.07(-0.31%) |
Feb 08, 2017 | 22.90 | 23.28 | 22.84 | 23.25 | 3,180 | +0.46(+2.03%) |
Feb 07, 2017 | 22.79 | 22.79 | 22.79 | 22.79 | 167 | +0.05(+0.22%) |
Feb 06, 2017 | 22.58 | 22.74 | 22.58 | 22.74 | 1,507 | +0.16(+0.70%) |
Feb 03, 2017 | 22.57 | 22.58 | 22.41 | 22.58 | 865 | +0.02(+0.09%) |
Feb 02, 2017 | 22.25 | 22.56 | 22.25 | 22.56 | 1,076 | +0.10(+0.44%) |