Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 27, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
Apr 26, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 1,605 | +0.18(+0.78%) |
Apr 25, 2017 | 23.44 | 23.45 | 23.33 | 23.35 | 1,858 | -0.08(-0.35%) |
Apr 24, 2017 | 23.30 | 23.43 | 23.29 | 23.43 | 7,933 | +0.14(+0.60%) |
Apr 21, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 243 | +0.05(+0.19%) |
Apr 20, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 200 | +0.16(+0.69%) |
Apr 19, 2017 | 23.21 | 23.21 | 23.09 | 23.09 | 919 | -0.18(-0.77%) |
Apr 18, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 11,856 | +0.00(+0.00%) |
Apr 17, 2017 | 23.19 | 23.27 | 23.19 | 23.27 | 4,614 | +0.14(+0.60%) |
Apr 13, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 142 | -0.17(-0.73%) |
Apr 12, 2017 | 23.30 | 23.30 | 23.30 | 23.30 | 0 | +0.00(+0.00%) |
Apr 11, 2017 | 23.27 | 23.30 | 23.27 | 23.30 | 873 | -0.04(-0.16%) |
Apr 10, 2017 | 23.40 | 23.40 | 23.32 | 23.34 | 2,341 | +0.01(+0.05%) |
Apr 07, 2017 | 23.33 | 23.33 | 23.33 | 23.33 | 0 | +0.00(+0.00%) |
Apr 06, 2017 | 23.27 | 23.33 | 23.27 | 23.33 | 1,429 | -0.02(-0.10%) |
Apr 05, 2017 | 23.30 | 23.35 | 23.30 | 23.35 | 5,496 | +0.11(+0.48%) |
Apr 04, 2017 | 23.23 | 23.30 | 23.23 | 23.24 | 2,819 | -0.21(-0.90%) |
Apr 03, 2017 | 23.42 | 23.48 | 23.38 | 23.45 | 7,794 | -0.09(-0.38%) |
Mar 31, 2017 | 23.55 | 23.55 | 23.54 | 23.54 | 2,433 | +0.19(+0.81%) |
Mar 30, 2017 | 23.41 | 23.46 | 23.33 | 23.35 | 1,500 | -0.04(-0.17%) |
Mar 29, 2017 | 23.34 | 23.39 | 23.34 | 23.39 | 1,797 | +0.18(+0.79%) |
Mar 28, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 228 | +0.01(+0.02%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 214 | +0.01(+0.06%) |
Mar 24, 2017 | 23.25 | 23.25 | 23.19 | 23.19 | 845 | -0.02(-0.10%) |
Mar 23, 2017 | 23.21 | 23.21 | 23.21 | 23.21 | 1,290 | +0.04(+0.17%) |
Mar 22, 2017 | 23.22 | 23.24 | 23.14 | 23.17 | 22,164 | -0.17(-0.73%) |
Mar 21, 2017 | 23.30 | 23.34 | 23.20 | 23.34 | 16,899 | -0.02(-0.09%) |
Mar 20, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 2,573 | -0.05(-0.21%) |
Mar 17, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 2,396 | +0.04(+0.17%) |
Mar 16, 2017 | 23.34 | 23.41 | 23.31 | 23.37 | 17,689 | +0.04(+0.17%) |
Mar 15, 2017 | 23.31 | 23.33 | 23.31 | 23.33 | 9,009 | +0.00(+0.00%) |
Mar 14, 2017 | 23.22 | 23.34 | 23.22 | 23.33 | 3,469 | -0.04(-0.19%) |
Mar 13, 2017 | 23.37 | 23.37 | 23.37 | 23.37 | 672 | +0.01(+0.06%) |
Mar 10, 2017 | 23.39 | 23.39 | 23.36 | 23.36 | 8,900 | -0.13(-0.55%) |
Mar 09, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 8,863 | +0.03(+0.13%) |
Mar 08, 2017 | 23.50 | 23.56 | 23.46 | 23.46 | 9,429 | -0.09(-0.38%) |
Mar 07, 2017 | 23.57 | 23.57 | 23.55 | 23.55 | 5,601 | -0.18(-0.74%) |
Mar 06, 2017 | 23.73 | 23.73 | 23.73 | 23.73 | 2 | +0.00(+0.00%) |
Mar 03, 2017 | 23.72 | 23.73 | 23.69 | 23.73 | 2,017 | +0.11(+0.45%) |
Mar 02, 2017 | 23.62 | 23.62 | 23.62 | 23.62 | 52 | +0.00(+0.00%) |
Mar 01, 2017 | 23.55 | 23.62 | 23.55 | 23.62 | 545 | +0.07(+0.30%) |
Feb 28, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 16 | +0.00(+0.00%) |
Feb 27, 2017 | 23.55 | 23.55 | 23.55 | 23.55 | 243 | -0.05(-0.21%) |
Feb 24, 2017 | 23.89 | 23.89 | 23.60 | 23.60 | 1,259 | +0.06(+0.26%) |
Feb 23, 2017 | 23.54 | 23.54 | 23.54 | 23.54 | 100 | -0.04(-0.18%) |
Feb 22, 2017 | 23.58 | 23.58 | 23.58 | 23.58 | 1,000 | +0.00(+0.01%) |
Feb 21, 2017 | 23.94 | 23.94 | 23.58 | 23.58 | 331 | -0.06(-0.25%) |
Feb 17, 2017 | 23.64 | 23.64 | 23.64 | 0 | +0.21(+0.90%) | |
Feb 16, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 171 | +0.00(+0.00%) |
Feb 15, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 2 | +0.00(+0.00%) |
Feb 14, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.43 | 23.43 | 0 | +0.00(+0.00%) |
Feb 10, 2017 | 23.46 | 23.46 | 23.41 | 23.43 | 840 | +0.03(+0.13%) |
Feb 09, 2017 | 23.40 | 23.40 | 23.40 | 23.40 | 319 | -0.05(-0.21%) |
Feb 08, 2017 | 23.54 | 23.55 | 23.43 | 23.45 | 2,492 | -0.14(-0.59%) |
Feb 07, 2017 | 23.59 | 23.59 | 23.59 | 23.59 | 205 | -0.04(-0.17%) |
Feb 06, 2017 | 23.57 | 23.63 | 23.57 | 23.63 | 2,752 | +0.11(+0.47%) |
Feb 03, 2017 | 23.91 | 23.91 | 23.52 | 23.52 | 999 | +0.07(+0.29%) |
Feb 02, 2017 | 23.42 | 23.45 | 23.42 | 23.45 | 1,050 | -0.07(-0.29%) |