Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.77 | 22.77 | 22.64 | 22.64 | 4,132 | -0.16(-0.70%) |
Apr 27, 2017 | 22.75 | 22.81 | 22.75 | 22.80 | 3,805 | +0.10(+0.44%) |
Apr 26, 2017 | 22.70 | 22.70 | 22.70 | 22.70 | 3,790 | -0.01(-0.04%) |
Apr 25, 2017 | 22.71 | 22.72 | 22.71 | 22.71 | 1,191 | +0.24(+1.07%) |
Apr 24, 2017 | 22.25 | 22.47 | 22.25 | 22.47 | 2,700 | +0.09(+0.40%) |
Apr 21, 2017 | 22.38 | 22.38 | 22.38 | 22.38 | 403 | +0.10(+0.45%) |
Apr 20, 2017 | 22.15 | 22.30 | 22.15 | 22.28 | 6,175 | +0.29(+1.32%) |
Apr 19, 2017 | 22.06 | 22.06 | 21.99 | 21.99 | 17,978 | +0.00(+0.00%) |
Apr 18, 2017 | 21.99 | 21.99 | 21.99 | 21.99 | 608 | -0.21(-0.95%) |
Apr 17, 2017 | 22.14 | 22.28 | 22.12 | 22.20 | 2,187 | +0.33(+1.51%) |
Apr 12, 2017 | 21.87 | 21.87 | 21.87 | 45 | -0.01(-0.05%) | |
Apr 11, 2017 | 21.87 | 21.88 | 21.79 | 21.88 | 4,930 | -0.01(-0.05%) |
Apr 10, 2017 | 21.97 | 21.97 | 21.89 | 21.89 | 21,203 | -0.14(-0.64%) |
Apr 07, 2017 | 22.03 | 22.03 | 22.03 | 22.03 | 137 | -0.09(-0.41%) |
Apr 06, 2017 | 22.10 | 22.12 | 22.09 | 22.12 | 3,591 | +0.04(+0.18%) |
Apr 05, 2017 | 22.20 | 22.23 | 22.08 | 22.08 | 6,033 | +0.08(+0.36%) |
Apr 04, 2017 | 21.93 | 22.00 | 21.93 | 22.00 | 3,272 | +0.23(+1.06%) |
Mar 30, 2017 | 21.77 | 21.77 | 21.77 | 0 | -0.04(-0.18%) | |
Mar 28, 2017 | 21.81 | 21.81 | 21.81 | 29 | +0.16(+0.74%) | |
Mar 21, 2017 | 21.65 | 21.65 | 21.65 | 0 | -0.07(-0.32%) | |
Mar 17, 2017 | 21.72 | 21.72 | 21.72 | 0 | +0.04(+0.18%) | |
Mar 16, 2017 | 21.59 | 21.68 | 21.59 | 21.68 | 3,644 | +0.22(+1.03%) |
Mar 15, 2017 | 21.50 | 21.50 | 21.46 | 21.46 | 8,000 | +0.09(+0.42%) |
Mar 14, 2017 | 21.42 | 21.42 | 21.37 | 21.37 | 627 | +0.05(+0.23%) |
Mar 13, 2017 | 21.31 | 21.32 | 21.31 | 21.32 | 5,033 | +0.19(+0.90%) |
Mar 09, 2017 | 21.13 | 21.13 | 21.13 | 43 | -0.09(-0.42%) | |
Mar 08, 2017 | 21.18 | 21.25 | 21.17 | 21.22 | 1,490 | +0.05(+0.24%) |
Mar 06, 2017 | 21.17 | 21.17 | 21.17 | 9 | +0.03(+0.14%) | |
Mar 03, 2017 | 21.14 | 21.14 | 21.14 | 21.14 | 1,332 | +0.07(+0.33%) |
Mar 02, 2017 | 21.10 | 21.10 | 21.07 | 21.07 | 1,726 | +0.03(+0.14%) |
Feb 28, 2017 | 21.04 | 21.04 | 21.04 | 74 | +0.14(+0.67%) | |
Feb 24, 2017 | 20.90 | 20.90 | 20.90 | 19 | -0.10(-0.48%) | |
Feb 23, 2017 | 21.00 | 21.00 | 21.00 | 21.00 | 830 | +0.01(+0.05%) |
Feb 22, 2017 | 20.95 | 20.99 | 20.95 | 20.99 | 211 | +0.04(+0.19%) |
Feb 21, 2017 | 20.95 | 20.95 | 20.95 | 20.95 | 1,605 | +0.20(+0.96%) |
Feb 16, 2017 | 20.75 | 20.75 | 20.75 | 0 | -0.12(-0.57%) | |
Feb 15, 2017 | 20.77 | 20.87 | 20.77 | 20.87 | 35,220 | +0.09(+0.43%) |
Feb 10, 2017 | 20.78 | 20.78 | 20.78 | 0 | +0.02(+0.10%) | |
Feb 09, 2017 | 20.75 | 20.76 | 20.75 | 20.76 | 1,400 | +0.14(+0.68%) |