Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.95 | 22.95 | 22.88 | 22.91 | 920 | +0.09(+0.39%) |
Apr 27, 2017 | 22.88 | 22.92 | 22.82 | 22.82 | 3,406 | -0.03(-0.13%) |
Apr 26, 2017 | 22.85 | 22.85 | 22.85 | 22.85 | 298 | -0.05(-0.22%) |
Apr 25, 2017 | 22.93 | 22.99 | 22.88 | 22.90 | 19,791 | -0.04(-0.17%) |
Apr 24, 2017 | 22.95 | 22.95 | 22.90 | 22.94 | 2,637 | +0.06(+0.26%) |
Apr 21, 2017 | 22.92 | 22.92 | 22.88 | 22.88 | 2,059 | -0.07(-0.31%) |
Apr 20, 2017 | 22.92 | 22.97 | 22.90 | 22.95 | 744 | +0.04(+0.17%) |
Apr 19, 2017 | 23.13 | 23.13 | 22.91 | 22.91 | 2,133 | -0.18(-0.78%) |
Apr 18, 2017 | 23.20 | 23.20 | 23.09 | 23.09 | 818 | -0.09(-0.39%) |
Apr 17, 2017 | 23.11 | 23.20 | 23.11 | 23.18 | 1,748 | +0.10(+0.43%) |
Apr 13, 2017 | 23.24 | 23.24 | 23.08 | 23.08 | 2,510 | -0.09(-0.39%) |
Apr 12, 2017 | 23.19 | 23.19 | 23.17 | 23.17 | 476 | +0.01(+0.04%) |
Apr 11, 2017 | 23.16 | 23.16 | 23.16 | 23.16 | 200 | +0.01(+0.04%) |
Apr 10, 2017 | 23.04 | 23.15 | 22.94 | 23.15 | 14,647 | +0.12(+0.52%) |
Apr 07, 2017 | 23.05 | 23.06 | 23.03 | 23.03 | 2,186 | +0.02(+0.09%) |
Apr 06, 2017 | 23.00 | 23.01 | 23.00 | 23.01 | 561 | +0.07(+0.31%) |
Apr 05, 2017 | 22.97 | 22.97 | 22.90 | 22.94 | 8,491 | -0.02(-0.09%) |
Apr 04, 2017 | 22.86 | 22.96 | 22.86 | 22.96 | 2,447 | +0.06(+0.26%) |
Apr 03, 2017 | 22.97 | 23.00 | 22.87 | 22.90 | 9,983 | -0.11(-0.48%) |
Mar 31, 2017 | 23.04 | 23.04 | 23.01 | 23.01 | 4,772 | +0.01(+0.04%) |
Mar 30, 2017 | 23.04 | 23.05 | 22.97 | 23.00 | 5,631 | -0.06(-0.26%) |
Mar 29, 2017 | 23.12 | 23.12 | 23.06 | 23.06 | 1,383 | +0.05(+0.22%) |
Mar 28, 2017 | 23.02 | 23.07 | 22.96 | 23.01 | 28,079 | +0.02(+0.09%) |
Mar 27, 2017 | 22.89 | 23.05 | 22.89 | 22.99 | 21,425 | +0.15(+0.66%) |
Mar 24, 2017 | 22.73 | 22.92 | 22.71 | 22.84 | 20,295 | -0.02(-0.09%) |
Mar 23, 2017 | 22.71 | 22.86 | 22.71 | 22.86 | 1,815 | +0.18(+0.79%) |
Mar 22, 2017 | 22.45 | 22.69 | 22.45 | 22.68 | 28,201 | +0.15(+0.67%) |
Mar 21, 2017 | 22.50 | 22.54 | 22.48 | 22.53 | 30,206 | +0.11(+0.49%) |
Mar 20, 2017 | 22.46 | 22.51 | 22.37 | 22.42 | 2,771 | -0.06(-0.27%) |
Mar 17, 2017 | 22.49 | 22.54 | 22.47 | 22.48 | 4,439 | +0.03(+0.13%) |
Mar 16, 2017 | 22.52 | 22.55 | 22.45 | 22.45 | 20,200 | -0.04(-0.18%) |
Mar 15, 2017 | 22.29 | 22.49 | 22.29 | 22.49 | 10,639 | +0.22(+0.99%) |
Mar 14, 2017 | 22.31 | 22.31 | 22.22 | 22.27 | 11,534 | -0.09(-0.40%) |
Mar 13, 2017 | 22.29 | 22.41 | 22.29 | 22.36 | 9,233 | +0.06(+0.27%) |
Mar 10, 2017 | 22.18 | 22.30 | 22.18 | 22.30 | 1,161 | +0.09(+0.41%) |
Mar 09, 2017 | 22.30 | 22.31 | 22.21 | 22.21 | 3,893 | -0.05(-0.22%) |
Mar 08, 2017 | 22.32 | 22.32 | 22.23 | 22.26 | 2,811 | -0.04(-0.18%) |
Mar 07, 2017 | 22.17 | 22.38 | 22.17 | 22.30 | 12,165 | +0.13(+0.59%) |
Mar 06, 2017 | 22.16 | 22.23 | 22.10 | 22.17 | 16,397 | +0.03(+0.14%) |
Mar 03, 2017 | 22.19 | 22.20 | 22.10 | 22.14 | 4,121 | +0.02(+0.09%) |
Mar 02, 2017 | 21.99 | 22.14 | 21.99 | 22.12 | 3,799 | +0.11(+0.50%) |
Mar 01, 2017 | 21.99 | 22.09 | 21.99 | 22.01 | 4,746 | +0.05(+0.23%) |
Feb 28, 2017 | 21.92 | 21.99 | 21.90 | 21.96 | 4,427 | -0.01(-0.05%) |
Feb 27, 2017 | 22.08 | 22.08 | 21.79 | 21.97 | 3,830 | -0.05(-0.23%) |
Feb 24, 2017 | 22.09 | 22.09 | 22.00 | 22.02 | 10,671 | -0.13(-0.59%) |
Feb 23, 2017 | 22.10 | 22.16 | 22.10 | 22.15 | 13,053 | +0.07(+0.32%) |
Feb 22, 2017 | 22.08 | 22.11 | 22.04 | 22.08 | 20,584 | -0.01(-0.05%) |
Feb 21, 2017 | 22.15 | 22.21 | 22.09 | 22.09 | 39,863 | -0.06(-0.27%) |
Feb 17, 2017 | 22.15 | 22.15 | 22.15 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 22.05 | 22.15 | 22.05 | 22.13 | 2,747 | +0.14(+0.64%) |
Feb 15, 2017 | 22.01 | 22.01 | 21.95 | 21.99 | 2,967 | +0.00(+0.00%) |
Feb 14, 2017 | 22.14 | 22.14 | 21.91 | 21.99 | 6,227 | -0.11(-0.50%) |
Feb 13, 2017 | 22.13 | 22.13 | 22.08 | 22.10 | 1,207 | -0.05(-0.23%) |
Feb 10, 2017 | 22.11 | 22.18 | 22.06 | 22.15 | 32,314 | +0.00(+0.00%) |
Feb 09, 2017 | 22.16 | 22.21 | 22.13 | 22.15 | 7,293 | +0.00(+0.00%) |
Feb 08, 2017 | 22.00 | 22.15 | 22.00 | 22.15 | 7,033 | +0.13(+0.59%) |
Feb 07, 2017 | 21.95 | 22.02 | 21.93 | 22.02 | 2,343 | +0.11(+0.50%) |
Feb 06, 2017 | 21.97 | 21.97 | 21.91 | 21.91 | 3,750 | -0.01(-0.05%) |
Feb 03, 2017 | 21.94 | 22.05 | 21.87 | 21.92 | 18,793 | +0.09(+0.41%) |
Feb 02, 2017 | 21.73 | 21.84 | 21.71 | 21.83 | 5,256 | +0.09(+0.41%) |