Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.82 | 21.82 | 21.79 | 21.80 | 3,200 | +0.02(+0.09%) |
Apr 27, 2017 | 22.08 | 22.08 | 21.77 | 21.78 | 5,900 | -0.33(-1.49%) |
Apr 26, 2017 | 21.99 | 22.13 | 21.96 | 22.11 | 4,392 | -0.25(-1.12%) |
Apr 25, 2017 | 22.37 | 22.37 | 22.24 | 22.36 | 2,091 | +0.22(+0.99%) |
Apr 24, 2017 | 22.16 | 22.16 | 22.08 | 22.14 | 900 | +0.43(+1.98%) |
Apr 21, 2017 | 22.19 | 22.19 | 21.71 | 21.71 | 6,664 | -0.55(-2.47%) |
Apr 20, 2017 | 22.08 | 22.26 | 22.06 | 22.26 | 17,212 | +0.18(+0.82%) |
Apr 19, 2017 | 22.19 | 22.19 | 22.08 | 22.08 | 4,000 | -0.11(-0.50%) |
Apr 18, 2017 | 22.44 | 22.44 | 22.19 | 22.19 | 4,000 | -0.35(-1.55%) |
Apr 17, 2017 | 22.50 | 22.54 | 22.48 | 22.54 | 4,800 | +0.04(+0.18%) |
Apr 13, 2017 | 22.36 | 22.50 | 22.35 | 22.50 | 6,620 | +0.02(+0.09%) |
Apr 12, 2017 | 22.36 | 22.48 | 22.32 | 22.48 | 3,324 | +0.10(+0.45%) |
Apr 11, 2017 | 22.33 | 22.40 | 22.27 | 22.38 | 3,873 | +0.01(+0.04%) |
Apr 10, 2017 | 22.38 | 22.40 | 22.29 | 22.37 | 12,210 | +0.19(+0.86%) |
Apr 07, 2017 | 22.09 | 22.27 | 22.09 | 22.18 | 7,108 | +0.08(+0.36%) |
Apr 06, 2017 | 21.92 | 22.12 | 21.92 | 22.10 | 4,389 | +0.18(+0.82%) |
Apr 05, 2017 | 21.90 | 21.92 | 21.89 | 21.92 | 13,730 | +0.02(+0.09%) |
Apr 04, 2017 | 22.01 | 22.01 | 21.90 | 21.90 | 4,105 | -0.04(-0.18%) |
Apr 03, 2017 | 21.89 | 21.97 | 21.89 | 21.94 | 2,300 | +0.02(+0.09%) |
Mar 31, 2017 | 21.83 | 22.04 | 21.83 | 21.92 | 966 | +0.06(+0.27%) |
Mar 30, 2017 | 21.78 | 21.94 | 21.77 | 21.86 | 6,603 | +0.06(+0.28%) |
Mar 29, 2017 | 21.66 | 21.80 | 21.65 | 21.80 | 4,300 | +0.15(+0.69%) |
Mar 28, 2017 | 21.65 | 21.71 | 21.62 | 21.65 | 4,200 | +0.02(+0.09%) |
Mar 27, 2017 | 21.62 | 21.63 | 21.60 | 21.63 | 800 | -0.03(-0.14%) |
Mar 24, 2017 | 21.60 | 21.72 | 21.60 | 21.66 | 5,015 | +0.01(+0.05%) |
Mar 23, 2017 | 21.37 | 21.65 | 21.35 | 21.65 | 7,300 | +0.15(+0.70%) |
Mar 22, 2017 | 21.65 | 21.70 | 21.49 | 21.50 | 3,211 | -0.25(-1.15%) |
Mar 21, 2017 | 21.86 | 21.86 | 21.70 | 21.75 | 8,600 | -0.21(-0.96%) |
Mar 20, 2017 | 22.16 | 22.16 | 21.96 | 21.96 | 8,572 | -0.22(-0.99%) |
Mar 17, 2017 | 22.19 | 22.30 | 22.10 | 22.18 | 8,900 | -0.02(-0.09%) |
Mar 16, 2017 | 22.12 | 22.21 | 22.11 | 22.20 | 8,600 | +0.15(+0.68%) |
Mar 15, 2017 | 21.95 | 22.12 | 21.95 | 22.05 | 4,643 | +0.21(+0.96%) |
Mar 14, 2017 | 21.76 | 21.85 | 21.74 | 21.84 | 9,070 | -0.06(-0.27%) |
Mar 13, 2017 | 21.80 | 21.90 | 21.78 | 21.90 | 9,000 | +0.04(+0.18%) |
Mar 10, 2017 | 21.62 | 21.86 | 21.62 | 21.86 | 3,907 | +0.27(+1.25%) |
Mar 09, 2017 | 21.41 | 21.60 | 21.41 | 21.59 | 17,175 | +0.14(+0.65%) |
Mar 08, 2017 | 21.58 | 21.68 | 21.45 | 21.45 | 3,213 | -0.09(-0.42%) |
Mar 07, 2017 | 21.67 | 21.67 | 21.47 | 21.54 | 6,124 | +0.31(+1.46%) |
Mar 06, 2017 | 21.31 | 21.41 | 21.26 | 21.23 | 8,585 | -0.10(-0.47%) |
Mar 03, 2017 | 21.40 | 21.40 | 21.33 | 21.33 | 412 | +0.00(+0.00%) |
Mar 02, 2017 | 21.52 | 21.56 | 21.33 | 21.33 | 1,620 | -0.17(-0.79%) |
Mar 01, 2017 | 21.48 | 21.55 | 21.48 | 21.50 | 1,486 | +0.14(+0.66%) |
Feb 28, 2017 | 21.38 | 21.45 | 21.36 | 21.36 | 3,300 | -0.24(-1.11%) |
Feb 27, 2017 | 21.45 | 21.60 | 21.44 | 21.60 | 2,500 | +0.03(+0.14%) |
Feb 24, 2017 | 21.49 | 21.57 | 21.37 | 21.57 | 1,520 | +0.20(+0.94%) |
Feb 23, 2017 | 21.36 | 21.46 | 21.30 | 21.37 | 4,700 | +0.00(+0.00%) |
Feb 22, 2017 | 21.31 | 21.40 | 21.30 | 21.37 | 8,000 | +0.05(+0.23%) |
Feb 21, 2017 | 21.05 | 21.32 | 21.02 | 21.32 | 5,077 | +0.27(+1.28%) |
Feb 17, 2017 | 21.05 | 21.05 | 21.05 | 0 | +0.05(+0.24%) | |
Feb 16, 2017 | 20.75 | 21.03 | 20.75 | 21.00 | 7,122 | +0.19(+0.91%) |
Feb 15, 2017 | 20.77 | 20.86 | 20.75 | 20.81 | 11,711 | +0.20(+0.97%) |
Feb 14, 2017 | 20.79 | 20.79 | 20.60 | 20.61 | 6,743 | -0.20(-0.96%) |
Feb 13, 2017 | 20.77 | 20.81 | 20.73 | 20.81 | 753 | -0.04(-0.19%) |
Feb 10, 2017 | 20.71 | 20.96 | 20.71 | 20.85 | 4,265 | +0.14(+0.68%) |
Feb 09, 2017 | 20.60 | 20.81 | 20.59 | 20.71 | 4,450 | +0.11(+0.53%) |
Feb 08, 2017 | 21.00 | 21.01 | 20.53 | 20.60 | 10,477 | -0.37(-1.76%) |
Feb 07, 2017 | 21.03 | 21.03 | 20.95 | 20.97 | 15,943 | -0.16(-0.76%) |
Feb 06, 2017 | 21.02 | 21.17 | 21.02 | 21.13 | 1,100 | +0.11(+0.52%) |
Feb 03, 2017 | 21.01 | 21.10 | 20.99 | 21.02 | 3,052 | +0.04(+0.19%) |
Feb 02, 2017 | 20.97 | 20.98 | 20.96 | 20.98 | 1,600 | -0.10(-0.47%) |