Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.42 | 22.43 | 22.37 | 22.39 | 42,905 | -0.05(-0.22%) |
Apr 27, 2017 | 22.41 | 22.46 | 22.40 | 22.44 | 42,488 | +0.03(+0.15%) |
Apr 26, 2017 | 22.41 | 22.49 | 22.40 | 22.40 | 240,515 | +0.07(+0.30%) |
Apr 25, 2017 | 22.37 | 22.40 | 22.33 | 22.34 | 26,146 | +0.02(+0.07%) |
Apr 24, 2017 | 22.34 | 22.38 | 22.32 | 22.32 | 20,484 | -0.13(-0.59%) |
Apr 21, 2017 | 22.43 | 22.46 | 22.42 | 22.45 | 25,365 | +0.04(+0.19%) |
Apr 20, 2017 | 22.37 | 22.45 | 22.36 | 22.41 | 40,121 | +0.00(+0.00%) |
Apr 19, 2017 | 22.38 | 22.45 | 22.38 | 22.41 | 49,088 | +0.10(+0.45%) |
Apr 18, 2017 | 22.35 | 22.37 | 22.30 | 22.31 | 41,439 | -0.13(-0.59%) |
Apr 17, 2017 | 22.39 | 22.46 | 22.35 | 22.45 | 36,953 | -0.05(-0.21%) |
Apr 13, 2017 | 22.45 | 22.50 | 22.41 | 22.49 | 101,642 | +0.03(+0.13%) |
Apr 12, 2017 | 22.54 | 22.57 | 22.46 | 22.46 | 19,507 | -0.08(-0.37%) |
Apr 11, 2017 | 22.56 | 22.57 | 22.54 | 22.54 | 16,994 | -0.06(-0.26%) |
Apr 10, 2017 | 22.65 | 22.65 | 22.59 | 22.60 | 19,616 | -0.02(-0.11%) |
Apr 07, 2017 | 22.58 | 22.66 | 22.58 | 22.63 | 32,139 | +0.08(+0.37%) |
Apr 06, 2017 | 22.58 | 22.59 | 22.54 | 22.54 | 14,414 | -0.02(-0.07%) |
Apr 05, 2017 | 22.54 | 22.64 | 22.51 | 22.56 | 54,720 | +0.02(+0.07%) |
Apr 04, 2017 | 22.53 | 22.57 | 22.52 | 22.54 | 49,157 | +0.05(+0.22%) |
Apr 03, 2017 | 22.58 | 22.58 | 22.49 | 22.49 | 111,413 | +0.00(+0.00%) |
Mar 31, 2017 | 22.50 | 22.56 | 22.47 | 22.49 | 43,879 | -0.02(-0.11%) |
Mar 30, 2017 | 22.47 | 22.52 | 22.43 | 22.52 | 44,037 | +0.08(+0.37%) |
Mar 29, 2017 | 22.44 | 22.48 | 22.42 | 22.44 | 23,159 | -0.00(-0.02%) |
Mar 28, 2017 | 22.41 | 22.46 | 22.30 | 22.44 | 58,164 | +0.10(+0.46%) |
Mar 27, 2017 | 22.35 | 22.36 | 22.29 | 22.34 | 54,295 | -0.07(-0.30%) |
Mar 24, 2017 | 22.43 | 22.47 | 22.40 | 22.40 | 15,586 | -0.03(-0.15%) |
Mar 23, 2017 | 22.47 | 22.48 | 22.41 | 22.44 | 18,164 | +0.02(+0.07%) |
Mar 22, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 26,875 | -0.04(-0.18%) |
Mar 21, 2017 | 22.40 | 22.52 | 22.40 | 22.46 | 99,221 | -0.09(-0.41%) |
Mar 20, 2017 | 22.59 | 22.60 | 22.53 | 22.55 | 173,144 | -0.05(-0.22%) |
Mar 17, 2017 | 22.60 | 22.64 | 22.58 | 22.60 | 31,028 | -0.02(-0.07%) |
Mar 16, 2017 | 22.64 | 22.66 | 22.58 | 22.62 | 40,996 | -0.06(-0.26%) |
Mar 15, 2017 | 22.94 | 22.94 | 22.67 | 22.68 | 63,329 | -0.26(-1.12%) |
Mar 14, 2017 | 22.91 | 23.06 | 22.87 | 22.93 | 46,385 | +0.02(+0.11%) |
Mar 13, 2017 | 22.88 | 22.91 | 22.76 | 22.91 | 59,163 | +0.03(+0.15%) |
Mar 10, 2017 | 22.97 | 23.02 | 22.87 | 22.88 | 85,676 | -0.16(-0.68%) |
Mar 09, 2017 | 23.01 | 23.06 | 22.98 | 23.03 | 30,973 | +0.06(+0.25%) |
Mar 08, 2017 | 22.99 | 23.01 | 22.94 | 22.98 | 18,887 | +0.05(+0.22%) |
Mar 07, 2017 | 22.92 | 22.94 | 22.88 | 22.93 | 42,201 | +0.04(+0.17%) |
Mar 06, 2017 | 22.81 | 22.91 | 22.80 | 22.89 | 116,843 | +0.03(+0.15%) |
Mar 03, 2017 | 22.93 | 22.96 | 22.85 | 22.85 | 59,584 | -0.16(-0.68%) |
Mar 02, 2017 | 22.94 | 23.02 | 22.93 | 23.01 | 76,003 | +0.15(+0.65%) |
Mar 01, 2017 | 22.90 | 22.96 | 22.84 | 22.86 | 199,671 | +0.07(+0.33%) |
Feb 28, 2017 | 22.66 | 22.81 | 22.66 | 22.79 | 17,828 | +0.02(+0.07%) |
Feb 27, 2017 | 22.70 | 22.81 | 22.68 | 22.77 | 36,944 | +0.02(+0.07%) |
Feb 24, 2017 | 22.73 | 22.76 | 22.69 | 22.75 | 27,073 | +0.05(+0.21%) |
Feb 23, 2017 | 22.69 | 22.74 | 22.67 | 22.71 | 30,419 | -0.10(-0.42%) |
Feb 22, 2017 | 22.82 | 22.86 | 22.79 | 22.80 | 56,099 | -0.05(-0.22%) |
Feb 21, 2017 | 22.93 | 22.93 | 22.66 | 22.85 | 38,856 | +0.02(+0.07%) |
Feb 17, 2017 | 22.84 | 22.84 | 22.84 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 22.79 | 22.79 | 22.73 | 22.77 | 22,825 | -0.07(-0.29%) |
Feb 15, 2017 | 22.95 | 22.95 | 22.80 | 22.84 | 38,556 | -0.03(-0.14%) |
Feb 14, 2017 | 22.80 | 22.91 | 22.79 | 22.87 | 37,805 | +0.07(+0.29%) |
Feb 13, 2017 | 22.80 | 22.86 | 22.80 | 22.80 | 215,604 | +0.01(+0.04%) |
Feb 10, 2017 | 22.85 | 22.85 | 22.77 | 22.79 | 44,226 | -0.01(-0.04%) |
Feb 09, 2017 | 22.64 | 22.81 | 22.64 | 22.80 | 47,410 | +0.09(+0.40%) |
Feb 08, 2017 | 22.73 | 22.75 | 22.68 | 22.71 | 302,673 | -0.02(-0.11%) |
Feb 07, 2017 | 22.78 | 22.83 | 22.72 | 22.74 | 96,895 | +0.08(+0.37%) |
Feb 06, 2017 | 22.69 | 22.73 | 22.64 | 22.65 | 150,931 | +0.01(+0.04%) |
Feb 03, 2017 | 22.66 | 22.70 | 22.60 | 22.64 | 56,047 | -0.02(-0.11%) |
Feb 02, 2017 | 22.59 | 22.69 | 22.57 | 22.67 | 68,640 | -0.07(-0.33%) |