Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.67 | 21.67 | 21.67 | 21.67 | 429 | +0.06(+0.28%) |
Apr 27, 2017 | 21.60 | 21.61 | 21.60 | 21.61 | 5,754 | +0.02(+0.09%) |
Apr 26, 2017 | 21.57 | 21.59 | 21.57 | 21.59 | 4,249 | +0.00(+0.00%) |
Apr 25, 2017 | 21.65 | 21.65 | 21.59 | 21.59 | 1,469 | -0.03(-0.14%) |
Apr 24, 2017 | 21.62 | 21.62 | 21.62 | 21.62 | 1,643 | +0.04(+0.19%) |
Apr 21, 2017 | 21.60 | 21.60 | 21.58 | 21.58 | 2,029 | -0.05(-0.23%) |
Apr 20, 2017 | 21.63 | 21.63 | 21.63 | 21.63 | 520 | +0.01(+0.05%) |
Apr 19, 2017 | 21.63 | 21.63 | 21.62 | 21.62 | 611 | +0.01(+0.05%) |
Apr 17, 2017 | 21.61 | 21.61 | 21.61 | 45 | +0.02(+0.09%) | |
Apr 13, 2017 | 21.63 | 21.63 | 21.59 | 21.59 | 673 | +0.02(+0.09%) |
Apr 12, 2017 | 21.57 | 21.57 | 21.57 | 21.57 | 548 | +0.08(+0.37%) |
Apr 11, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 211 | +0.01(+0.05%) |
Apr 10, 2017 | 21.49 | 21.49 | 21.48 | 21.48 | 394 | -0.03(-0.14%) |
Apr 07, 2017 | 21.51 | 21.51 | 21.51 | 21.51 | 577 | -0.01(-0.05%) |
Apr 06, 2017 | 21.49 | 21.52 | 21.49 | 21.52 | 2,626 | +0.04(+0.19%) |
Apr 04, 2017 | 21.48 | 21.48 | 21.48 | 312 | +0.05(+0.23%) | |
Mar 31, 2017 | 21.43 | 21.43 | 21.43 | 68 | -0.04(-0.19%) | |
Mar 30, 2017 | 21.47 | 21.48 | 21.47 | 21.47 | 742 | +0.00(+0.00%) |
Mar 29, 2017 | 21.48 | 21.48 | 21.47 | 21.47 | 1,933 | -0.02(-0.09%) |
Mar 28, 2017 | 21.49 | 21.49 | 21.49 | 21.49 | 150 | +0.05(+0.23%) |
Mar 24, 2017 | 21.44 | 21.44 | 21.44 | 294 | -0.05(-0.23%) | |
Mar 23, 2017 | 21.50 | 21.50 | 21.48 | 21.49 | 742 | +0.04(+0.19%) |
Mar 22, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 881 | +0.01(+0.05%) |
Mar 21, 2017 | 21.44 | 21.44 | 21.44 | 21.44 | 1,233 | +0.04(+0.19%) |
Mar 20, 2017 | 21.42 | 21.42 | 21.40 | 21.40 | 3,084 | +0.03(+0.14%) |
Mar 17, 2017 | 21.37 | 21.37 | 21.37 | 21.37 | 6,367 | +0.08(+0.38%) |
Mar 16, 2017 | 21.28 | 21.38 | 21.28 | 21.29 | 2,660 | -0.01(-0.05%) |
Mar 15, 2017 | 21.09 | 21.30 | 21.09 | 21.30 | 1,865 | +0.24(+1.14%) |
Mar 14, 2017 | 21.11 | 21.11 | 21.05 | 21.06 | 1,368 | -0.06(-0.28%) |
Mar 13, 2017 | 21.17 | 21.17 | 21.12 | 21.12 | 989 | -0.01(-0.05%) |
Mar 10, 2017 | 21.16 | 21.16 | 21.13 | 21.13 | 3,733 | -0.05(-0.24%) |
Mar 09, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 1,125 | -0.03(-0.14%) |
Mar 08, 2017 | 21.30 | 21.30 | 21.21 | 21.21 | 2,201 | -0.16(-0.75%) |
Mar 07, 2017 | 21.39 | 21.39 | 21.37 | 21.37 | 1,820 | -0.01(-0.05%) |
Mar 06, 2017 | 21.44 | 21.44 | 21.38 | 21.38 | 5,698 | -0.01(-0.05%) |
Mar 03, 2017 | 21.33 | 21.39 | 21.33 | 21.39 | 1,685 | +0.09(+0.42%) |
Mar 02, 2017 | 21.36 | 21.36 | 21.30 | 21.30 | 1,034 | -0.08(-0.37%) |
Mar 01, 2017 | 21.38 | 21.38 | 21.38 | 21.38 | 361 | -0.04(-0.19%) |
Feb 28, 2017 | 21.43 | 21.43 | 21.42 | 21.42 | 1,596 | -0.03(-0.14%) |
Feb 27, 2017 | 21.45 | 21.45 | 21.45 | 21.45 | 294 | +0.05(+0.23%) |
Feb 24, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 406 | +0.00(+0.00%) |
Feb 23, 2017 | 21.46 | 21.46 | 21.40 | 21.40 | 771 | +0.05(+0.23%) |
Feb 22, 2017 | 21.35 | 21.35 | 21.35 | 21.35 | 320 | +0.03(+0.14%) |
Feb 21, 2017 | 21.30 | 21.32 | 21.29 | 21.32 | 1,746 | -0.03(-0.14%) |
Feb 17, 2017 | 21.35 | 21.35 | 21.35 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 21.37 | 21.38 | 21.35 | 21.35 | 1,182 | +0.03(+0.14%) |
Feb 15, 2017 | 21.32 | 21.32 | 21.32 | 21.32 | 286 | -0.06(-0.28%) |
Feb 14, 2017 | 21.51 | 21.51 | 21.35 | 21.38 | 1,922 | -0.02(-0.09%) |
Feb 13, 2017 | 21.39 | 21.40 | 21.39 | 21.40 | 1,290 | +0.02(+0.09%) |
Feb 10, 2017 | 21.37 | 21.38 | 21.35 | 21.38 | 3,873 | +0.03(+0.14%) |
Feb 09, 2017 | 21.36 | 21.36 | 21.35 | 21.35 | 3,373 | -0.02(-0.09%) |
Feb 08, 2017 | 21.33 | 21.37 | 21.33 | 21.37 | 3,046 | +0.06(+0.28%) |
Feb 07, 2017 | 21.28 | 21.32 | 21.27 | 21.31 | 4,540 | -0.02(-0.09%) |
Feb 06, 2017 | 21.26 | 21.33 | 21.26 | 21.33 | 475 | +0.07(+0.33%) |
Feb 03, 2017 | 21.21 | 21.27 | 21.21 | 21.26 | 1,092 | +0.06(+0.28%) |
Feb 02, 2017 | 21.25 | 21.25 | 21.20 | 21.20 | 10,753 | +0.06(+0.28%) |