Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.12 | 23.12 | 23.00 | 23.02 | 4,114 | -0.10(-0.42%) |
Apr 27, 2017 | 23.15 | 23.17 | 23.02 | 23.12 | 15,890 | -0.09(-0.39%) |
Apr 26, 2017 | 23.25 | 23.25 | 23.07 | 23.21 | 13,782 | +0.05(+0.22%) |
Apr 25, 2017 | 23.00 | 23.16 | 22.99 | 23.16 | 19,483 | +0.21(+0.94%) |
Apr 24, 2017 | 22.90 | 23.00 | 22.87 | 22.95 | 9,201 | +0.09(+0.42%) |
Apr 21, 2017 | 22.96 | 22.96 | 22.79 | 22.85 | 22,530 | +0.05(+0.22%) |
Apr 20, 2017 | 22.71 | 22.91 | 22.71 | 22.80 | 6,435 | +0.05(+0.22%) |
Apr 19, 2017 | 22.95 | 22.96 | 22.75 | 22.75 | 19,665 | -0.13(-0.57%) |
Apr 18, 2017 | 22.82 | 22.89 | 22.75 | 22.88 | 9,414 | +0.08(+0.34%) |
Apr 17, 2017 | 22.66 | 22.81 | 22.65 | 22.80 | 8,677 | +0.11(+0.50%) |
Apr 13, 2017 | 22.85 | 22.89 | 22.65 | 22.69 | 13,932 | -0.11(-0.49%) |
Apr 12, 2017 | 22.86 | 22.90 | 22.72 | 22.80 | 10,996 | -0.06(-0.28%) |
Apr 11, 2017 | 22.85 | 22.90 | 22.70 | 22.86 | 66,937 | -0.00(-0.01%) |
Apr 10, 2017 | 23.05 | 23.05 | 22.83 | 22.86 | 21,205 | -0.31(-1.32%) |
Apr 07, 2017 | 23.24 | 23.34 | 23.12 | 23.17 | 32,757 | -0.02(-0.09%) |
Apr 06, 2017 | 23.00 | 23.59 | 23.00 | 23.19 | 104,203 | +0.29(+1.27%) |
Apr 05, 2017 | 23.23 | 23.25 | 22.89 | 22.90 | 58,699 | -0.16(-0.69%) |
Apr 04, 2017 | 23.33 | 23.54 | 22.89 | 23.06 | 14,362 | +0.12(+0.52%) |
Apr 03, 2017 | 23.00 | 23.28 | 22.80 | 22.94 | 61,688 | -0.06(-0.26%) |
Mar 31, 2017 | 22.85 | 23.02 | 22.84 | 23.00 | 30,052 | +0.17(+0.74%) |
Mar 30, 2017 | 22.90 | 22.91 | 22.70 | 22.83 | 33,160 | +0.02(+0.09%) |
Mar 29, 2017 | 22.66 | 22.81 | 22.55 | 22.81 | 31,919 | +0.28(+1.22%) |
Mar 28, 2017 | 22.36 | 22.61 | 22.36 | 22.53 | 94,200 | +0.22(+1.01%) |
Mar 27, 2017 | 22.26 | 22.39 | 22.24 | 22.31 | 33,268 | -0.11(-0.51%) |
Mar 24, 2017 | 22.41 | 22.49 | 22.39 | 22.42 | 4,111 | +0.07(+0.33%) |
Mar 23, 2017 | 22.01 | 22.45 | 22.01 | 22.35 | 6,868 | +0.23(+1.04%) |
Mar 22, 2017 | 22.15 | 22.16 | 21.97 | 22.12 | 11,840 | -0.03(-0.14%) |
Mar 21, 2017 | 22.48 | 23.18 | 22.01 | 22.15 | 95,883 | -0.34(-1.51%) |
Mar 20, 2017 | 22.51 | 22.52 | 22.39 | 22.49 | 11,661 | -0.01(-0.04%) |
Mar 17, 2017 | 22.45 | 22.54 | 22.43 | 22.50 | 29,197 | +0.13(+0.58%) |
Mar 16, 2017 | 22.58 | 22.58 | 22.34 | 22.37 | 96,395 | +0.01(+0.04%) |
Mar 15, 2017 | 22.03 | 22.36 | 22.03 | 22.36 | 13,871 | +0.55(+2.52%) |
Mar 14, 2017 | 22.04 | 22.04 | 21.72 | 21.81 | 6,310 | -0.20(-0.91%) |
Mar 13, 2017 | 22.71 | 22.71 | 21.97 | 22.01 | 6,161 | +0.04(+0.18%) |
Mar 10, 2017 | 21.30 | 22.09 | 20.80 | 21.97 | 71,853 | +0.13(+0.60%) |
Mar 09, 2017 | 22.15 | 22.15 | 21.64 | 21.84 | 33,292 | -0.57(-2.53%) |
Mar 08, 2017 | 22.72 | 22.87 | 22.41 | 22.41 | 15,610 | -0.52(-2.26%) |
Mar 07, 2017 | 23.50 | 23.95 | 22.90 | 22.93 | 9,396 | -0.10(-0.45%) |
Mar 06, 2017 | 23.03 | 23.46 | 22.81 | 23.03 | 10,141 | -0.17(-0.73%) |
Mar 03, 2017 | 23.11 | 23.21 | 23.03 | 23.20 | 15,727 | +0.04(+0.17%) |
Mar 02, 2017 | 23.15 | 23.23 | 23.14 | 23.16 | 5,561 | -0.04(-0.17%) |
Mar 01, 2017 | 23.30 | 23.38 | 23.06 | 23.20 | 20,753 | -0.03(-0.12%) |
Feb 28, 2017 | 23.25 | 23.25 | 23.23 | 23.23 | 1,705 | -0.06(-0.27%) |
Feb 27, 2017 | 23.27 | 23.29 | 23.26 | 23.29 | 1,300 | +0.11(+0.45%) |
Feb 24, 2017 | 23.18 | 23.22 | 23.08 | 23.18 | 12,076 | -0.11(-0.47%) |
Feb 23, 2017 | 23.22 | 23.30 | 23.08 | 23.30 | 14,391 | +0.14(+0.58%) |
Feb 22, 2017 | 23.15 | 23.28 | 23.08 | 23.16 | 19,716 | -0.12(-0.52%) |
Feb 21, 2017 | 22.88 | 23.30 | 22.88 | 23.28 | 44,394 | +0.30(+1.31%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.03(-0.13%) | |
Feb 16, 2017 | 23.25 | 23.25 | 22.93 | 23.01 | 30,709 | -0.06(-0.26%) |
Feb 15, 2017 | 23.16 | 23.16 | 22.55 | 23.07 | 40,912 | -0.04(-0.17%) |
Feb 14, 2017 | 22.92 | 23.11 | 22.79 | 23.11 | 20,848 | +0.13(+0.57%) |
Feb 13, 2017 | 22.96 | 23.03 | 22.84 | 22.98 | 10,947 | +0.17(+0.74%) |
Feb 10, 2017 | 22.86 | 22.86 | 22.61 | 22.81 | 6,643 | +0.14(+0.62%) |
Feb 09, 2017 | 22.76 | 22.84 | 22.64 | 22.67 | 72,054 | +0.04(+0.18%) |
Feb 08, 2017 | 22.50 | 22.63 | 22.35 | 22.63 | 13,202 | -0.17(-0.75%) |
Feb 07, 2017 | 22.92 | 22.92 | 22.66 | 22.80 | 41,031 | -0.10(-0.44%) |
Feb 06, 2017 | 22.74 | 22.90 | 22.74 | 22.90 | 16,587 | +0.14(+0.60%) |
Feb 03, 2017 | 22.70 | 22.84 | 22.62 | 22.76 | 23,088 | +0.34(+1.53%) |
Feb 02, 2017 | 22.38 | 22.42 | 22.29 | 22.42 | 21,171 | +0.07(+0.31%) |