Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.60 | 23.63 | 23.58 | 23.63 | 67,738 | +0.02(+0.09%) |
Apr 27, 2017 | 23.59 | 23.62 | 23.57 | 23.61 | 124,001 | +0.02(+0.07%) |
Apr 26, 2017 | 23.56 | 23.60 | 23.54 | 23.60 | 371,279 | +0.05(+0.19%) |
Apr 25, 2017 | 23.60 | 23.60 | 23.54 | 23.55 | 62,231 | -0.09(-0.37%) |
Apr 24, 2017 | 23.62 | 23.65 | 23.57 | 23.64 | 103,298 | -0.02(-0.10%) |
Apr 21, 2017 | 23.68 | 23.70 | 23.66 | 23.66 | 74,364 | -0.01(-0.03%) |
Apr 20, 2017 | 23.67 | 23.72 | 23.63 | 23.67 | 130,529 | -0.02(-0.09%) |
Apr 19, 2017 | 23.70 | 23.70 | 23.67 | 23.69 | 70,059 | -0.03(-0.12%) |
Apr 18, 2017 | 23.69 | 23.74 | 23.67 | 23.72 | 149,974 | +0.09(+0.37%) |
Apr 17, 2017 | 23.69 | 23.69 | 23.63 | 23.63 | 63,389 | -0.02(-0.07%) |
Apr 13, 2017 | 23.63 | 23.68 | 23.61 | 23.65 | 57,571 | +0.02(+0.07%) |
Apr 12, 2017 | 23.59 | 23.64 | 23.57 | 23.63 | 174,992 | +0.05(+0.23%) |
Apr 11, 2017 | 23.54 | 23.59 | 23.53 | 23.58 | 1,395,458 | +0.09(+0.37%) |
Apr 10, 2017 | 23.49 | 23.52 | 23.48 | 23.49 | 57,663 | +0.03(+0.12%) |
Apr 07, 2017 | 23.54 | 23.57 | 23.46 | 23.47 | 118,520 | -0.05(-0.23%) |
Apr 06, 2017 | 23.51 | 23.53 | 23.48 | 23.52 | 418,672 | +0.02(+0.07%) |
Apr 05, 2017 | 23.47 | 23.52 | 23.46 | 23.50 | 136,596 | +0.00(+0.02%) |
Apr 04, 2017 | 23.52 | 23.53 | 23.49 | 23.50 | 73,703 | -0.01(-0.05%) |
Apr 03, 2017 | 23.45 | 23.52 | 23.45 | 23.51 | 87,823 | +0.08(+0.35%) |
Mar 31, 2017 | 23.43 | 23.45 | 23.41 | 23.43 | 71,532 | +0.02(+0.09%) |
Mar 30, 2017 | 23.42 | 23.43 | 23.39 | 23.41 | 83,117 | -0.03(-0.14%) |
Mar 29, 2017 | 23.44 | 23.46 | 23.41 | 23.44 | 73,553 | +0.04(+0.18%) |
Mar 28, 2017 | 23.47 | 23.51 | 23.39 | 23.40 | 80,728 | -0.05(-0.23%) |
Mar 27, 2017 | 23.50 | 23.50 | 23.43 | 23.45 | 484,685 | +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 | 96,294 | +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 | 69,220 | +0.06(+0.25%) |
Mar 20, 2017 | 23.29 | 23.35 | 23.29 | 23.33 | 116,553 | +0.02(+0.11%) |
Mar 17, 2017 | 23.28 | 23.31 | 23.27 | 23.31 | 121,771 | +0.06(+0.26%) |
Mar 16, 2017 | 23.24 | 23.28 | 23.24 | 23.24 | 74,801 | -0.02(-0.09%) |
Mar 15, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 331,667 | +0.11(+0.50%) |
Mar 14, 2017 | 23.15 | 23.18 | 23.13 | 23.15 | 62,158 | +0.01(+0.05%) |
Mar 13, 2017 | 23.15 | 23.18 | 23.13 | 23.14 | 737,374 | -0.03(-0.14%) |
Mar 10, 2017 | 23.18 | 23.19 | 23.14 | 23.17 | 69,118 | +0.02(+0.07%) |
Mar 09, 2017 | 23.18 | 23.18 | 23.14 | 23.15 | 431,772 | -0.06(-0.27%) |
Mar 08, 2017 | 23.22 | 23.24 | 23.20 | 23.22 | 285,557 | -0.06(-0.24%) |
Mar 07, 2017 | 23.32 | 23.32 | 23.26 | 23.27 | 173,485 | -0.03(-0.14%) |
Mar 06, 2017 | 23.33 | 23.33 | 23.29 | 23.31 | 93,056 | +0.00(+0.02%) |
Mar 03, 2017 | 23.33 | 23.33 | 23.27 | 23.30 | 97,791 | -0.00(-0.02%) |
Mar 02, 2017 | 23.30 | 23.31 | 23.28 | 23.31 | 78,490 | -0.02(-0.11%) |
Mar 01, 2017 | 23.35 | 23.36 | 23.33 | 23.33 | 176,564 | -0.10(-0.44%) |
Feb 28, 2017 | 23.47 | 23.48 | 23.43 | 23.43 | 328,617 | -0.00(-0.02%) |
Feb 27, 2017 | 23.48 | 23.49 | 23.44 | 23.44 | 266,028 | -0.03(-0.14%) |
Feb 24, 2017 | 23.48 | 23.50 | 23.44 | 23.47 | 322,968 | +0.06(+0.24%) |
Feb 23, 2017 | 23.39 | 23.42 | 23.38 | 23.41 | 63,388 | +0.05(+0.23%) |
Feb 22, 2017 | 23.40 | 23.40 | 23.32 | 23.36 | 108,131 | +0.02(+0.07%) |
Feb 21, 2017 | 23.35 | 23.39 | 23.32 | 23.34 | 126,155 | -0.01(-0.03%) |
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 | 250,564 | +0.03(+0.12%) |
Feb 15, 2017 | 23.25 | 23.29 | 23.24 | 23.28 | 133,014 | -0.03(-0.14%) |
Feb 14, 2017 | 23.36 | 23.36 | 23.26 | 23.31 | 158,667 | -0.05(-0.21%) |
Feb 13, 2017 | 23.34 | 23.37 | 23.32 | 23.36 | 69,831 | -0.00(-0.00%) |
Feb 10, 2017 | 23.33 | 23.39 | 23.33 | 23.36 | 205,711 | -0.01(-0.04%) |
Feb 09, 2017 | 23.41 | 23.46 | 23.37 | 23.37 | 1,336,454 | -0.07(-0.30%) |
Feb 08, 2017 | 23.41 | 23.47 | 23.41 | 23.43 | 125,708 | +0.04(+0.16%) |
Feb 07, 2017 | 23.37 | 23.42 | 23.34 | 23.40 | 284,984 | +0.04(+0.18%) |
Feb 06, 2017 | 23.32 | 23.37 | 23.31 | 23.36 | 96,134 | +0.08(+0.33%) |
Feb 03, 2017 | 23.34 | 23.35 | 23.25 | 23.28 | 69,792 | -0.01(-0.05%) |
Feb 02, 2017 | 23.33 | 23.33 | 23.27 | 23.29 | 152,363 | +0.03(+0.14%) |