Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.90 | 21.90 | 21.90 | 21.90 | 2,201 | +0.03(+0.16%) |
Apr 27, 2017 | 21.85 | 21.90 | 21.85 | 21.86 | 3,008 | +0.04(+0.17%) |
Apr 26, 2017 | 21.82 | 21.86 | 21.76 | 21.82 | 9,288 | -0.05(-0.23%) |
Apr 25, 2017 | 21.86 | 21.87 | 21.86 | 21.87 | 3,974 | +0.08(+0.35%) |
Apr 24, 2017 | 21.71 | 21.80 | 21.71 | 21.80 | 3,306 | +0.37(+1.75%) |
Apr 21, 2017 | 21.42 | 21.42 | 21.42 | 21.42 | 1,604 | -0.02(-0.10%) |
Apr 20, 2017 | 21.44 | 21.44 | 21.42 | 21.44 | 7,714 | +0.19(+0.89%) |
Apr 19, 2017 | 21.34 | 21.36 | 21.26 | 21.26 | 3,238 | -0.05(-0.23%) |
Apr 18, 2017 | 21.43 | 21.43 | 21.30 | 21.30 | 31,863 | -0.20(-0.92%) |
Apr 17, 2017 | 21.42 | 21.50 | 21.42 | 21.50 | 4,988 | +0.17(+0.81%) |
Apr 13, 2017 | 21.42 | 21.43 | 21.33 | 21.33 | 4,981 | -0.04(-0.18%) |
Apr 12, 2017 | 21.39 | 21.39 | 21.30 | 21.37 | 13,383 | +0.07(+0.34%) |
Apr 11, 2017 | 21.25 | 21.30 | 21.19 | 21.30 | 18,374 | +0.09(+0.44%) |
Apr 10, 2017 | 21.20 | 21.23 | 21.18 | 21.20 | 44,246 | -0.06(-0.26%) |
Apr 07, 2017 | 21.27 | 21.29 | 21.26 | 21.26 | 32,815 | +0.01(+0.06%) |
Apr 06, 2017 | 21.30 | 21.30 | 21.24 | 21.25 | 6,820 | -0.13(-0.62%) |
Apr 05, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 19,432 | -0.01(-0.04%) |
Apr 04, 2017 | 21.29 | 21.39 | 21.29 | 21.39 | 36,073 | +0.08(+0.36%) |
Apr 03, 2017 | 21.34 | 21.34 | 21.20 | 21.31 | 11,548 | -0.01(-0.05%) |
Mar 31, 2017 | 21.26 | 21.32 | 21.23 | 21.32 | 14,128 | -0.03(-0.16%) |
Mar 30, 2017 | 21.42 | 21.42 | 21.35 | 21.35 | 2,333 | -0.02(-0.11%) |
Mar 29, 2017 | 21.36 | 21.39 | 21.35 | 21.38 | 94,291 | -0.01(-0.06%) |
Mar 28, 2017 | 21.41 | 21.42 | 21.37 | 21.39 | 7,488 | +0.03(+0.14%) |
Mar 27, 2017 | 21.37 | 21.39 | 21.35 | 21.36 | 9,149 | -0.07(-0.31%) |
Mar 24, 2017 | 21.38 | 21.43 | 21.38 | 21.43 | 2,922 | +0.15(+0.71%) |
Mar 23, 2017 | 21.19 | 21.34 | 21.19 | 21.28 | 6,685 | -0.02(-0.11%) |
Mar 22, 2017 | 21.24 | 21.30 | 21.24 | 21.30 | 5,272 | +0.09(+0.43%) |
Mar 21, 2017 | 21.53 | 21.56 | 21.21 | 21.21 | 12,106 | -0.16(-0.77%) |
Mar 20, 2017 | 21.34 | 21.39 | 21.32 | 21.37 | 15,532 | +0.07(+0.34%) |
Mar 17, 2017 | 21.28 | 21.30 | 21.20 | 21.30 | 17,841 | +0.09(+0.43%) |
Mar 16, 2017 | 21.14 | 21.22 | 21.14 | 21.21 | 7,301 | +0.12(+0.56%) |
Mar 15, 2017 | 20.69 | 21.09 | 20.69 | 21.09 | 18,063 | +0.42(+2.03%) |
Mar 14, 2017 | 20.65 | 20.71 | 20.65 | 20.67 | 8,905 | -0.08(-0.38%) |
Mar 13, 2017 | 20.75 | 20.75 | 20.73 | 20.75 | 19,417 | +0.14(+0.67%) |
Mar 10, 2017 | 20.57 | 20.62 | 20.53 | 20.61 | 2,913 | +0.19(+0.93%) |
Mar 09, 2017 | 20.49 | 20.49 | 20.39 | 20.42 | 386,885 | -0.08(-0.41%) |
Mar 08, 2017 | 20.57 | 20.57 | 20.48 | 20.50 | 8,119 | -0.11(-0.51%) |
Mar 07, 2017 | 20.64 | 20.67 | 20.61 | 20.61 | 4,390 | -0.08(-0.37%) |
Mar 06, 2017 | 20.69 | 20.70 | 20.64 | 20.69 | 6,879 | +0.05(+0.22%) |
Mar 03, 2017 | 20.58 | 20.64 | 20.58 | 20.64 | 5,213 | +0.01(+0.05%) |
Mar 02, 2017 | 20.72 | 20.72 | 20.63 | 20.63 | 4,409 | -0.20(-0.98%) |
Mar 01, 2017 | 20.76 | 20.88 | 20.75 | 20.83 | 25,869 | +0.16(+0.78%) |
Feb 28, 2017 | 20.72 | 20.73 | 20.65 | 20.67 | 25,520 | -0.09(-0.44%) |
Feb 27, 2017 | 20.72 | 20.82 | 20.72 | 20.76 | 11,439 | -0.04(-0.17%) |
Feb 24, 2017 | 20.82 | 20.82 | 20.77 | 20.80 | 5,171 | -0.19(-0.89%) |
Feb 23, 2017 | 21.03 | 21.03 | 20.96 | 20.99 | 337,326 | +0.07(+0.31%) |
Feb 22, 2017 | 20.89 | 20.92 | 20.88 | 20.92 | 6,091 | +0.04(+0.20%) |
Feb 21, 2017 | 20.84 | 20.92 | 20.84 | 20.88 | 10,655 | +0.10(+0.49%) |
Feb 17, 2017 | 20.78 | 20.78 | 20.78 | 0 | -0.11(-0.51%) | |
Feb 16, 2017 | 20.90 | 20.92 | 20.86 | 20.88 | 14,501 | +0.00(+0.01%) |
Feb 15, 2017 | 20.78 | 20.88 | 20.78 | 20.88 | 3,392 | +0.13(+0.62%) |
Feb 14, 2017 | 20.77 | 20.77 | 20.65 | 20.75 | 5,489 | -0.01(-0.06%) |
Feb 13, 2017 | 20.74 | 20.77 | 20.70 | 20.77 | 13,682 | +0.13(+0.62%) |
Feb 10, 2017 | 20.57 | 20.64 | 20.57 | 20.64 | 11,389 | +0.10(+0.50%) |
Feb 09, 2017 | 20.49 | 20.54 | 20.48 | 20.54 | 21,960 | +0.10(+0.48%) |
Feb 08, 2017 | 20.42 | 20.47 | 20.42 | 20.44 | 20,830 | +0.10(+0.47%) |
Feb 07, 2017 | 20.33 | 20.36 | 20.31 | 20.34 | 32,066 | -0.01(-0.07%) |
Feb 06, 2017 | 20.38 | 20.39 | 20.33 | 20.36 | 20,606 | -0.12(-0.57%) |
Feb 03, 2017 | 20.42 | 20.50 | 20.42 | 20.47 | 10,535 | +0.07(+0.35%) |
Feb 02, 2017 | 20.35 | 20.41 | 20.32 | 20.40 | 19,650 | -0.03(-0.12%) |