Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.22 | 23.35 | 23.17 | 23.32 | 203,085 | +0.09(+0.39%) |
Apr 27, 2017 | 23.23 | 23.25 | 23.15 | 23.23 | 84,305 | +0.03(+0.14%) |
Apr 26, 2017 | 23.28 | 23.29 | 23.17 | 23.20 | 210,496 | -0.12(-0.52%) |
Apr 25, 2017 | 23.40 | 23.40 | 23.27 | 23.32 | 124,035 | -0.06(-0.24%) |
Apr 24, 2017 | 23.32 | 23.40 | 23.32 | 23.38 | 88,128 | +0.06(+0.24%) |
Apr 21, 2017 | 23.32 | 23.40 | 23.31 | 23.32 | 84,153 | -0.05(-0.21%) |
Apr 20, 2017 | 23.30 | 23.37 | 23.27 | 23.37 | 97,842 | +0.17(+0.74%) |
Apr 19, 2017 | 23.24 | 23.31 | 23.15 | 23.20 | 104,244 | -0.11(-0.49%) |
Apr 18, 2017 | 23.27 | 23.36 | 23.27 | 23.32 | 107,256 | -0.02(-0.07%) |
Apr 17, 2017 | 23.39 | 23.46 | 23.31 | 23.33 | 142,396 | -0.08(-0.35%) |
Apr 13, 2017 | 23.39 | 23.50 | 23.39 | 23.41 | 130,145 | -0.12(-0.52%) |
Apr 12, 2017 | 23.49 | 23.58 | 23.43 | 23.53 | 286,301 | +0.00(+0.00%) |
Apr 11, 2017 | 23.37 | 23.55 | 23.37 | 23.53 | 166,442 | +0.20(+0.87%) |
Apr 10, 2017 | 23.26 | 23.47 | 23.19 | 23.33 | 208,441 | -0.06(-0.24%) |
Apr 07, 2017 | 23.28 | 23.44 | 23.23 | 23.39 | 161,682 | +0.12(+0.52%) |
Apr 06, 2017 | 23.12 | 23.30 | 23.12 | 23.27 | 93,522 | +0.15(+0.63%) |
Apr 05, 2017 | 23.18 | 23.32 | 23.06 | 23.12 | 478,932 | +0.05(+0.21%) |
Apr 04, 2017 | 22.92 | 23.08 | 22.87 | 23.07 | 278,050 | +0.21(+0.92%) |
Apr 03, 2017 | 22.64 | 22.86 | 22.64 | 22.86 | 224,412 | +0.33(+1.48%) |
Mar 31, 2017 | 22.67 | 22.73 | 22.49 | 22.53 | 237,683 | -0.13(-0.57%) |
Mar 30, 2017 | 22.67 | 22.76 | 22.63 | 22.66 | 102,981 | -0.05(-0.21%) |
Mar 29, 2017 | 22.50 | 22.74 | 22.50 | 22.71 | 155,584 | +0.03(+0.14%) |
Mar 28, 2017 | 22.64 | 22.74 | 22.62 | 22.67 | 141,917 | -0.08(-0.36%) |
Mar 27, 2017 | 22.61 | 22.89 | 22.59 | 22.76 | 626,719 | +0.00(+0.00%) |
Mar 24, 2017 | 22.68 | 22.82 | 22.61 | 22.76 | 286,683 | +0.09(+0.39%) |
Mar 23, 2017 | 22.58 | 22.79 | 22.58 | 22.67 | 120,552 | +0.06(+0.25%) |
Mar 22, 2017 | 22.61 | 22.71 | 22.54 | 22.61 | 527,996 | -0.05(-0.21%) |
Mar 21, 2017 | 23.02 | 23.06 | 22.57 | 22.66 | 394,855 | -0.23(-0.98%) |
Mar 20, 2017 | 22.83 | 22.93 | 22.81 | 22.88 | 121,821 | +0.13(+0.56%) |
Mar 17, 2017 | 22.80 | 22.91 | 22.71 | 22.76 | 181,270 | -0.14(-0.60%) |
Mar 16, 2017 | 22.84 | 22.97 | 22.76 | 22.89 | 1,140,453 | +0.15(+0.68%) |
Mar 15, 2017 | 22.42 | 22.85 | 22.42 | 22.74 | 135,991 | +0.30(+1.34%) |
Mar 14, 2017 | 22.45 | 22.50 | 22.41 | 22.44 | 34,992 | -0.02(-0.11%) |
Mar 13, 2017 | 22.44 | 22.50 | 22.36 | 22.46 | 84,865 | +0.02(+0.07%) |
Mar 10, 2017 | 22.24 | 22.45 | 22.24 | 22.45 | 60,937 | +0.15(+0.69%) |
Mar 09, 2017 | 22.28 | 22.37 | 22.18 | 22.29 | 141,521 | -0.02(-0.07%) |
Mar 08, 2017 | 22.11 | 22.32 | 22.11 | 22.31 | 213,145 | +0.22(+0.99%) |
Mar 07, 2017 | 22.18 | 22.24 | 22.06 | 22.09 | 96,426 | -0.23(-1.02%) |
Mar 06, 2017 | 22.30 | 22.33 | 22.15 | 22.32 | 119,144 | +0.17(+0.77%) |
Mar 03, 2017 | 22.11 | 22.21 | 22.11 | 22.15 | 108,070 | +0.09(+0.41%) |
Mar 02, 2017 | 22.14 | 22.26 | 22.02 | 22.06 | 99,935 | -0.10(-0.44%) |
Mar 01, 2017 | 22.07 | 22.28 | 21.94 | 22.15 | 378,640 | +0.21(+0.96%) |
Feb 28, 2017 | 22.25 | 22.25 | 21.93 | 21.94 | 316,735 | -0.24(-1.10%) |
Feb 27, 2017 | 22.44 | 22.54 | 22.15 | 22.19 | 191,381 | -0.20(-0.91%) |
Feb 24, 2017 | 22.50 | 22.57 | 22.34 | 22.39 | 257,234 | -0.21(-0.93%) |
Feb 23, 2017 | 22.67 | 22.70 | 22.55 | 22.60 | 102,353 | -0.04(-0.18%) |
Feb 22, 2017 | 22.63 | 22.69 | 22.60 | 22.64 | 204,736 | -0.06(-0.25%) |
Feb 21, 2017 | 22.70 | 22.72 | 22.59 | 22.70 | 261,789 | -0.05(-0.21%) |
Feb 17, 2017 | 22.75 | 22.75 | 22.75 | 0 | -0.04(-0.18%) | |
Feb 16, 2017 | 22.89 | 22.90 | 22.79 | 22.79 | 273,563 | -0.10(-0.43%) |
Feb 15, 2017 | 22.88 | 22.93 | 22.81 | 22.89 | 161,747 | +0.04(+0.18%) |
Feb 14, 2017 | 22.70 | 22.86 | 22.65 | 22.84 | 285,801 | +0.20(+0.90%) |
Feb 13, 2017 | 22.84 | 22.84 | 22.64 | 22.64 | 238,836 | -0.32(-1.41%) |
Feb 10, 2017 | 22.77 | 22.98 | 22.73 | 22.97 | 226,968 | +0.13(+0.57%) |
Feb 09, 2017 | 22.64 | 22.84 | 22.61 | 22.84 | 215,665 | +0.10(+0.43%) |
Feb 08, 2017 | 22.79 | 22.84 | 22.58 | 22.74 | 553,959 | -0.07(-0.32%) |
Feb 07, 2017 | 22.89 | 22.97 | 22.78 | 22.81 | 254,061 | -0.04(-0.18%) |
Feb 06, 2017 | 22.94 | 23.02 | 22.85 | 22.85 | 582,651 | -0.11(-0.50%) |
Feb 03, 2017 | 22.82 | 22.97 | 22.79 | 22.97 | 195,184 | +0.20(+0.89%) |
Feb 02, 2017 | 22.70 | 22.82 | 22.66 | 22.76 | 343,503 | +0.02(+0.11%) |