Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.84 | 22.85 | 22.76 | 22.82 | 815,940 | -0.02(-0.08%) |
Apr 27, 2017 | 22.84 | 22.85 | 22.81 | 22.84 | 354,250 | +0.00(+0.00%) |
Apr 26, 2017 | 22.81 | 22.89 | 22.81 | 22.84 | 271,833 | -0.03(-0.12%) |
Apr 25, 2017 | 22.90 | 22.92 | 22.86 | 22.87 | 381,842 | +0.08(+0.36%) |
Apr 24, 2017 | 22.95 | 22.95 | 22.74 | 22.78 | 1,903,164 | -0.23(-1.00%) |
Apr 21, 2017 | 23.03 | 23.06 | 23.00 | 23.01 | 859,406 | -0.07(-0.32%) |
Apr 20, 2017 | 22.99 | 23.10 | 22.98 | 23.09 | 962,098 | +0.28(+1.21%) |
Apr 19, 2017 | 22.95 | 22.95 | 22.80 | 22.81 | 1,252,683 | -0.14(-0.60%) |
Apr 18, 2017 | 23.03 | 23.03 | 22.92 | 22.95 | 1,087,062 | -0.16(-0.68%) |
Apr 17, 2017 | 23.25 | 23.25 | 23.10 | 23.11 | 621,618 | -0.25(-1.06%) |
Apr 13, 2017 | 23.37 | 23.41 | 23.35 | 23.35 | 380,939 | +0.00(+0.00%) |
Apr 12, 2017 | 23.32 | 23.38 | 23.28 | 23.35 | 420,920 | +0.02(+0.08%) |
Apr 11, 2017 | 23.35 | 23.37 | 23.27 | 23.34 | 551,015 | +0.14(+0.59%) |
Apr 10, 2017 | 23.26 | 23.28 | 23.20 | 23.20 | 551,009 | -0.19(-0.83%) |
Apr 07, 2017 | 23.39 | 23.47 | 23.38 | 23.39 | 608,051 | -0.01(-0.04%) |
Apr 06, 2017 | 23.50 | 23.50 | 23.40 | 23.40 | 357,113 | -0.05(-0.20%) |
Apr 05, 2017 | 23.49 | 23.53 | 23.42 | 23.45 | 573,987 | +0.19(+0.83%) |
Apr 04, 2017 | 23.21 | 23.26 | 23.18 | 23.25 | 510,187 | +0.06(+0.28%) |
Apr 03, 2017 | 23.28 | 23.28 | 23.13 | 23.19 | 358,749 | +0.08(+0.36%) |
Mar 31, 2017 | 23.02 | 23.12 | 23.02 | 23.11 | 628,036 | +0.22(+0.96%) |
Mar 30, 2017 | 22.92 | 22.97 | 22.86 | 22.89 | 647,120 | -0.26(-1.11%) |
Mar 29, 2017 | 23.15 | 23.20 | 23.14 | 23.14 | 181,413 | -0.04(-0.16%) |
Mar 28, 2017 | 23.16 | 23.27 | 23.16 | 23.18 | 503,054 | -0.17(-0.71%) |
Mar 27, 2017 | 23.34 | 23.38 | 23.25 | 23.35 | 292,434 | -0.01(-0.04%) |
Mar 24, 2017 | 23.33 | 23.43 | 23.28 | 23.35 | 719,219 | +0.17(+0.75%) |
Mar 23, 2017 | 23.20 | 23.20 | 23.12 | 23.18 | 328,466 | +0.00(+0.00%) |
Mar 22, 2017 | 23.08 | 23.19 | 23.04 | 23.18 | 579,095 | +0.09(+0.40%) |
Mar 21, 2017 | 23.05 | 23.14 | 23.04 | 23.09 | 935,228 | +0.07(+0.31%) |
Mar 20, 2017 | 22.98 | 23.04 | 22.95 | 23.02 | 543,774 | +0.07(+0.29%) |
Mar 17, 2017 | 23.03 | 23.03 | 22.95 | 22.95 | 621,995 | -0.42(-1.81%) |
Mar 16, 2017 | 23.35 | 23.39 | 23.32 | 23.37 | 669,398 | +0.14(+0.59%) |
Mar 15, 2017 | 22.98 | 23.26 | 22.93 | 23.24 | 744,424 | +0.41(+1.81%) |
Mar 14, 2017 | 22.89 | 22.90 | 22.82 | 22.82 | 306,085 | -0.06(-0.28%) |
Mar 13, 2017 | 22.94 | 23.00 | 22.85 | 22.89 | 527,518 | +0.14(+0.61%) |
Mar 10, 2017 | 22.65 | 22.76 | 22.65 | 22.75 | 247,535 | +0.14(+0.61%) |
Mar 09, 2017 | 22.67 | 22.71 | 22.59 | 22.61 | 586,791 | -0.20(-0.89%) |
Mar 08, 2017 | 22.90 | 22.91 | 22.79 | 22.81 | 285,556 | -0.18(-0.80%) |
Mar 07, 2017 | 22.97 | 23.01 | 22.95 | 23.00 | 206,538 | +0.07(+0.32%) |
Mar 06, 2017 | 22.90 | 22.95 | 22.89 | 22.92 | 343,511 | +0.04(+0.16%) |
Mar 03, 2017 | 22.80 | 22.90 | 22.80 | 22.89 | 284,769 | +0.06(+0.24%) |
Mar 02, 2017 | 22.95 | 22.96 | 22.83 | 22.83 | 710,851 | -0.42(-1.82%) |
Mar 01, 2017 | 23.19 | 23.26 | 23.13 | 23.25 | 362,486 | +0.12(+0.52%) |
Feb 28, 2017 | 23.12 | 23.19 | 23.12 | 23.13 | 429,698 | +0.02(+0.08%) |
Feb 27, 2017 | 23.13 | 23.16 | 23.11 | 23.12 | 564,366 | -0.18(-0.79%) |
Feb 24, 2017 | 23.25 | 23.35 | 23.24 | 23.30 | 268,598 | -0.06(-0.24%) |
Feb 23, 2017 | 23.38 | 23.38 | 23.32 | 23.35 | 380,094 | -0.09(-0.39%) |
Feb 22, 2017 | 23.38 | 23.45 | 23.34 | 23.45 | 453,513 | +0.06(+0.24%) |
Feb 21, 2017 | 23.23 | 23.39 | 23.23 | 23.39 | 1,049,244 | +0.47(+2.05%) |
Feb 17, 2017 | 22.92 | 22.92 | 22.92 | 0 | -0.21(-0.91%) | |
Feb 16, 2017 | 23.04 | 23.13 | 23.03 | 23.13 | 1,336,379 | +0.21(+0.92%) |
Feb 15, 2017 | 22.94 | 22.99 | 22.86 | 22.92 | 565,124 | -0.11(-0.48%) |
Feb 14, 2017 | 23.01 | 23.03 | 22.93 | 23.03 | 499,252 | +0.04(+0.16%) |
Feb 13, 2017 | 23.01 | 23.03 | 22.90 | 23.00 | 665,552 | +0.10(+0.44%) |
Feb 10, 2017 | 22.86 | 22.91 | 22.84 | 22.90 | 529,418 | +0.14(+0.61%) |
Feb 09, 2017 | 22.69 | 22.78 | 22.72 | 22.76 | 561,587 | +0.06(+0.28%) |
Feb 08, 2017 | 22.61 | 22.69 | 22.59 | 22.69 | 602,447 | +0.14(+0.61%) |
Feb 07, 2017 | 22.64 | 22.71 | 22.54 | 22.55 | 597,536 | -0.19(-0.85%) |
Feb 06, 2017 | 22.78 | 22.86 | 22.71 | 22.75 | 321,020 | -0.04(-0.16%) |
Feb 03, 2017 | 22.71 | 22.84 | 22.70 | 22.78 | 468,598 | -0.18(-0.80%) |
Feb 02, 2017 | 22.97 | 23.00 | 22.91 | 22.97 | 387,416 | +0.06(+0.28%) |