Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.60 | 23.63 | 23.58 | 23.63 | 67,739 | +0.02(+0.09%) |
Apr 27, 2017 | 23.59 | 23.62 | 23.57 | 23.61 | 124,003 | +0.02(+0.07%) |
Apr 26, 2017 | 23.56 | 23.60 | 23.54 | 23.60 | 371,284 | +0.05(+0.19%) |
Apr 25, 2017 | 23.60 | 23.60 | 23.54 | 23.55 | 62,232 | -0.09(-0.37%) |
Apr 24, 2017 | 23.62 | 23.65 | 23.57 | 23.64 | 103,300 | -0.02(-0.10%) |
Apr 21, 2017 | 23.68 | 23.70 | 23.66 | 23.66 | 74,365 | -0.01(-0.03%) |
Apr 20, 2017 | 23.67 | 23.72 | 23.63 | 23.67 | 130,531 | -0.02(-0.09%) |
Apr 19, 2017 | 23.70 | 23.70 | 23.67 | 23.69 | 70,060 | -0.03(-0.12%) |
Apr 18, 2017 | 23.69 | 23.74 | 23.67 | 23.72 | 149,977 | +0.09(+0.37%) |
Apr 17, 2017 | 23.69 | 23.69 | 23.63 | 23.63 | 63,390 | -0.02(-0.07%) |
Apr 13, 2017 | 23.63 | 23.68 | 23.61 | 23.65 | 57,572 | +0.02(+0.07%) |
Apr 12, 2017 | 23.59 | 23.63 | 23.57 | 23.63 | 174,995 | +0.05(+0.23%) |
Apr 11, 2017 | 23.54 | 23.58 | 23.53 | 23.58 | 1,395,479 | +0.09(+0.37%) |
Apr 10, 2017 | 23.49 | 23.51 | 23.48 | 23.49 | 57,664 | +0.03(+0.12%) |
Apr 07, 2017 | 23.54 | 23.57 | 23.46 | 23.47 | 118,522 | -0.05(-0.23%) |
Apr 06, 2017 | 23.51 | 23.53 | 23.48 | 23.52 | 418,679 | +0.02(+0.07%) |
Apr 05, 2017 | 23.47 | 23.52 | 23.46 | 23.50 | 136,598 | +0.00(+0.02%) |
Apr 04, 2017 | 23.52 | 23.53 | 23.49 | 23.50 | 73,704 | -0.01(-0.05%) |
Apr 03, 2017 | 23.45 | 23.52 | 23.45 | 23.51 | 87,824 | +0.08(+0.35%) |
Mar 31, 2017 | 23.43 | 23.45 | 23.41 | 23.43 | 71,533 | +0.02(+0.09%) |
Mar 30, 2017 | 23.42 | 23.43 | 23.39 | 23.41 | 83,118 | -0.03(-0.14%) |
Mar 29, 2017 | 23.44 | 23.46 | 23.41 | 23.44 | 73,554 | +0.04(+0.18%) |
Mar 28, 2017 | 23.47 | 23.51 | 23.39 | 23.40 | 80,729 | -0.05(-0.23%) |
Mar 27, 2017 | 23.50 | 23.50 | 23.43 | 23.45 | 484,692 | +0.04(+0.16%) |
Mar 24, 2017 | 23.40 | 23.43 | 23.39 | 23.42 | 52,333 | -0.01(-0.04%) |
Mar 23, 2017 | 23.45 | 23.45 | 23.39 | 23.43 | 96,295 | +0.01(+0.05%) |
Mar 22, 2017 | 23.41 | 23.45 | 23.39 | 23.41 | 47,562 | +0.02(+0.11%) |
Mar 21, 2017 | 23.35 | 23.39 | 23.32 | 23.39 | 69,221 | +0.06(+0.25%) |
Mar 20, 2017 | 23.29 | 23.35 | 23.29 | 23.33 | 116,555 | +0.02(+0.11%) |
Mar 17, 2017 | 23.28 | 23.31 | 23.27 | 23.31 | 121,772 | +0.06(+0.26%) |
Mar 16, 2017 | 23.24 | 23.28 | 23.24 | 23.24 | 74,802 | -0.02(-0.09%) |
Mar 15, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 331,672 | +0.11(+0.50%) |
Mar 14, 2017 | 23.15 | 23.18 | 23.13 | 23.15 | 62,159 | +0.01(+0.05%) |
Mar 13, 2017 | 23.15 | 23.18 | 23.13 | 23.14 | 737,385 | -0.03(-0.14%) |
Mar 10, 2017 | 23.18 | 23.19 | 23.14 | 23.17 | 69,119 | +0.02(+0.07%) |
Mar 09, 2017 | 23.18 | 23.18 | 23.14 | 23.15 | 431,778 | -0.06(-0.27%) |
Mar 08, 2017 | 23.22 | 23.24 | 23.20 | 23.22 | 285,562 | -0.06(-0.24%) |
Mar 07, 2017 | 23.32 | 23.32 | 23.26 | 23.27 | 173,487 | -0.03(-0.14%) |
Mar 06, 2017 | 23.33 | 23.33 | 23.29 | 23.31 | 93,058 | +0.00(+0.02%) |
Mar 03, 2017 | 23.33 | 23.33 | 23.27 | 23.30 | 97,792 | -0.00(-0.02%) |
Mar 02, 2017 | 23.30 | 23.31 | 23.28 | 23.31 | 78,491 | -0.02(-0.11%) |
Mar 01, 2017 | 23.35 | 23.36 | 23.33 | 23.33 | 176,566 | -0.10(-0.44%) |
Feb 28, 2017 | 23.47 | 23.48 | 23.43 | 23.43 | 328,622 | -0.00(-0.02%) |
Feb 27, 2017 | 23.48 | 23.49 | 23.44 | 23.44 | 266,032 | -0.03(-0.14%) |
Feb 24, 2017 | 23.48 | 23.50 | 23.44 | 23.47 | 322,973 | +0.06(+0.25%) |
Feb 23, 2017 | 23.39 | 23.42 | 23.38 | 23.41 | 63,389 | +0.05(+0.23%) |
Feb 22, 2017 | 23.40 | 23.40 | 23.32 | 23.36 | 108,132 | +0.02(+0.07%) |
Feb 21, 2017 | 23.35 | 23.39 | 23.32 | 23.34 | 126,157 | -0.01(-0.04%) |
Feb 17, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.28 | 23.34 | 23.27 | 23.30 | 250,568 | +0.03(+0.12%) |
Feb 15, 2017 | 23.25 | 23.29 | 23.24 | 23.27 | 133,016 | -0.03(-0.14%) |
Feb 14, 2017 | 23.36 | 23.36 | 23.26 | 23.31 | 158,669 | -0.05(-0.21%) |
Feb 13, 2017 | 23.34 | 23.37 | 23.32 | 23.36 | 69,832 | -0.00(-0.01%) |
Feb 10, 2017 | 23.33 | 23.39 | 23.33 | 23.36 | 205,714 | -0.01(-0.04%) |
Feb 09, 2017 | 23.41 | 23.45 | 23.36 | 23.36 | 1,336,474 | -0.07(-0.30%) |
Feb 08, 2017 | 23.41 | 23.47 | 23.41 | 23.43 | 125,710 | +0.04(+0.16%) |
Feb 07, 2017 | 23.37 | 23.42 | 23.34 | 23.40 | 284,988 | +0.04(+0.18%) |
Feb 06, 2017 | 23.32 | 23.37 | 23.31 | 23.36 | 96,135 | +0.08(+0.33%) |
Feb 03, 2017 | 23.34 | 23.35 | 23.25 | 23.28 | 69,793 | -0.01(-0.05%) |
Feb 02, 2017 | 23.33 | 23.33 | 23.27 | 23.29 | 152,365 | +0.03(+0.14%) |