Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.28 | 23.29 | 23.21 | 23.26 | 2,958 | -0.03(-0.12%) |
Apr 27, 2017 | 23.25 | 23.29 | 23.07 | 23.29 | 10,793 | +0.04(+0.17%) |
Apr 26, 2017 | 23.22 | 23.28 | 23.22 | 23.25 | 2,056 | -0.04(-0.16%) |
Apr 25, 2017 | 23.03 | 23.29 | 23.03 | 23.29 | 10,725 | +0.31(+1.35%) |
Apr 24, 2017 | 22.93 | 22.98 | 22.80 | 22.98 | 3,465 | +0.28(+1.24%) |
Apr 21, 2017 | 22.76 | 22.85 | 22.65 | 22.70 | 3,366 | -0.09(-0.41%) |
Apr 20, 2017 | 22.84 | 22.85 | 22.79 | 22.79 | 3,842 | +0.07(+0.33%) |
Apr 19, 2017 | 22.71 | 22.85 | 22.71 | 22.71 | 728 | -0.14(-0.59%) |
Apr 18, 2017 | 22.82 | 22.85 | 22.82 | 22.85 | 923 | +0.08(+0.36%) |
Apr 17, 2017 | 22.77 | 22.81 | 22.68 | 22.77 | 6,427 | -0.10(-0.42%) |
Apr 13, 2017 | 22.92 | 22.92 | 22.86 | 22.86 | 1,467 | -0.07(-0.28%) |
Apr 12, 2017 | 23.03 | 23.03 | 22.92 | 22.93 | 1,716 | +0.02(+0.11%) |
Apr 10, 2017 | 22.90 | 76 | +0.00(+0.02%) | |||
Apr 07, 2017 | 22.92 | 23.00 | 22.90 | 22.90 | 7,421 | -0.05(-0.20%) |
Apr 06, 2017 | 22.81 | 22.95 | 22.81 | 22.95 | 972 | -0.02(-0.07%) |
Apr 05, 2017 | 22.99 | 23.02 | 22.92 | 22.96 | 2,829 | +0.18(+0.77%) |
Apr 04, 2017 | 22.78 | 22.78 | 22.78 | 22.78 | 688 | -0.01(-0.04%) |
Apr 03, 2017 | 22.91 | 22.94 | 22.77 | 22.79 | 2,277 | -0.11(-0.46%) |
Mar 31, 2017 | 22.94 | 22.94 | 22.88 | 22.90 | 2,131 | +0.03(+0.15%) |
Mar 30, 2017 | 22.79 | 22.98 | 22.79 | 22.87 | 8,500 | -0.05(-0.21%) |
Mar 29, 2017 | 22.87 | 22.91 | 22.77 | 22.91 | 2,083 | +0.05(+0.23%) |
Mar 28, 2017 | 22.75 | 22.91 | 22.62 | 22.86 | 2,610 | +0.18(+0.80%) |
Mar 27, 2017 | 22.68 | 22.68 | 22.68 | 22.68 | 695 | -0.06(-0.27%) |
Mar 24, 2017 | 22.80 | 22.87 | 22.71 | 22.74 | 3,889 | -0.08(-0.34%) |
Mar 23, 2017 | 22.94 | 22.95 | 22.81 | 22.82 | 2,332 | +0.06(+0.26%) |
Mar 22, 2017 | 22.71 | 22.79 | 22.57 | 22.76 | 42,793 | +0.04(+0.16%) |
Mar 21, 2017 | 23.04 | 23.04 | 22.68 | 22.72 | 3,873 | -0.23(-1.00%) |
Mar 20, 2017 | 22.94 | 22.95 | 22.89 | 22.95 | 2,552 | +0.04(+0.15%) |
Mar 17, 2017 | 23.00 | 23.00 | 22.91 | 22.92 | 3,249 | +0.01(+0.05%) |
Mar 16, 2017 | 22.93 | 22.94 | 22.87 | 22.90 | 2,021 | +0.08(+0.37%) |
Mar 15, 2017 | 22.85 | 22.85 | 22.73 | 22.82 | 6,437 | +0.16(+0.71%) |
Mar 14, 2017 | 22.73 | 22.73 | 22.63 | 22.66 | 7,610 | -0.17(-0.74%) |
Mar 13, 2017 | 22.77 | 22.83 | 22.77 | 22.83 | 2,154 | +0.03(+0.12%) |
Mar 10, 2017 | 22.77 | 22.80 | 22.73 | 22.80 | 5,775 | +0.08(+0.35%) |
Mar 09, 2017 | 22.62 | 22.84 | 22.62 | 22.72 | 5,261 | +0.10(+0.45%) |
Mar 08, 2017 | 22.74 | 22.82 | 22.62 | 22.62 | 4,691 | -0.22(-0.94%) |
Mar 07, 2017 | 22.78 | 22.84 | 22.74 | 22.84 | 23,265 | +0.05(+0.23%) |
Mar 06, 2017 | 22.76 | 22.84 | 22.73 | 22.78 | 7,144 | -0.05(-0.23%) |
Mar 03, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 1,106 | -0.03(-0.14%) |
Mar 02, 2017 | 23.06 | 23.07 | 22.84 | 22.87 | 8,394 | -0.29(-1.27%) |
Mar 01, 2017 | 23.02 | 23.17 | 22.98 | 23.16 | 16,997 | +0.18(+0.79%) |
Feb 28, 2017 | 22.92 | 22.98 | 22.92 | 22.98 | 1,247 | +0.14(+0.60%) |
Feb 27, 2017 | 22.84 | 23.09 | 22.79 | 22.84 | 2,158 | +0.04(+0.20%) |
Feb 24, 2017 | 22.85 | 22.94 | 22.77 | 22.80 | 7,650 | -0.14(-0.59%) |
Feb 23, 2017 | 23.14 | 23.14 | 22.83 | 22.93 | 2,723 | -0.12(-0.53%) |
Feb 22, 2017 | 23.05 | 23.13 | 22.98 | 23.05 | 3,805 | -0.00(-0.01%) |
Feb 21, 2017 | 23.03 | 23.06 | 23.01 | 23.06 | 2,871 | +0.05(+0.23%) |
Feb 17, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.01%) | |
Feb 16, 2017 | 23.00 | 23.00 | 22.92 | 23.00 | 1,442 | -0.04(-0.17%) |
Feb 15, 2017 | 22.94 | 23.07 | 22.94 | 23.04 | 3,121 | +0.07(+0.31%) |
Feb 14, 2017 | 22.91 | 22.97 | 22.88 | 22.97 | 4,443 | -0.11(-0.46%) |
Feb 13, 2017 | 23.07 | 23.13 | 23.01 | 23.08 | 3,658 | +0.15(+0.66%) |
Feb 10, 2017 | 22.85 | 22.92 | 22.85 | 22.92 | 2,335 | +0.09(+0.40%) |
Feb 09, 2017 | 22.96 | 22.96 | 22.83 | 22.83 | 2,503 | -0.10(-0.44%) |
Feb 08, 2017 | 22.91 | 22.94 | 22.87 | 22.93 | 4,561 | +0.04(+0.15%) |
Feb 07, 2017 | 22.85 | 22.90 | 22.77 | 22.90 | 5,040 | +0.02(+0.08%) |
Feb 06, 2017 | 22.82 | 22.89 | 22.77 | 22.88 | 12,257 | -0.10(-0.42%) |
Feb 03, 2017 | 22.88 | 22.99 | 22.88 | 22.98 | 3,832 | +0.12(+0.54%) |
Feb 02, 2017 | 22.80 | 22.84 | 22.75 | 22.85 | 6,267 | +0.03(+0.12%) |