Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.93 | 23.93 | 23.81 | 23.87 | 5,291 | +0.07(+0.29%) |
Apr 27, 2017 | 23.80 | 23.81 | 23.77 | 23.80 | 4,067 | +0.08(+0.34%) |
Apr 26, 2017 | 23.78 | 23.80 | 23.68 | 23.72 | 6,681 | -0.03(-0.13%) |
Apr 25, 2017 | 23.77 | 23.83 | 23.74 | 23.75 | 10,906 | +0.34(+1.45%) |
Apr 24, 2017 | 23.16 | 23.47 | 23.16 | 23.41 | 40,218 | +0.81(+3.58%) |
Apr 21, 2017 | 22.54 | 22.66 | 22.54 | 22.60 | 2,955 | -0.02(-0.09%) |
Apr 20, 2017 | 22.60 | 22.70 | 22.60 | 22.62 | 4,328 | +0.21(+0.94%) |
Apr 19, 2017 | 22.55 | 22.55 | 22.41 | 22.41 | 4,792 | +0.09(+0.40%) |
Apr 18, 2017 | 22.34 | 22.34 | 22.29 | 22.32 | 7,689 | +0.04(+0.18%) |
Apr 17, 2017 | 22.18 | 22.28 | 22.18 | 22.28 | 8,947 | +0.07(+0.32%) |
Apr 13, 2017 | 22.04 | 22.21 | 22.04 | 22.21 | 8,659 | -0.03(-0.13%) |
Apr 12, 2017 | 22.33 | 22.33 | 22.23 | 22.24 | 11,170 | -0.11(-0.49%) |
Apr 11, 2017 | 22.30 | 22.35 | 22.25 | 22.35 | 11,103 | +0.14(+0.63%) |
Apr 10, 2017 | 22.28 | 22.28 | 22.21 | 22.21 | 2,329 | -0.14(-0.63%) |
Apr 07, 2017 | 22.35 | 22.38 | 22.31 | 22.35 | 14,687 | -0.03(-0.13%) |
Apr 06, 2017 | 22.52 | 22.52 | 22.37 | 22.38 | 6,274 | +0.03(+0.13%) |
Apr 05, 2017 | 22.45 | 22.46 | 22.34 | 22.35 | 9,098 | -0.08(-0.36%) |
Apr 04, 2017 | 22.37 | 22.43 | 22.37 | 22.43 | 3,622 | +0.12(+0.54%) |
Apr 03, 2017 | 22.37 | 22.37 | 22.24 | 22.31 | 3,371 | -0.05(-0.22%) |
Mar 31, 2017 | 22.34 | 22.40 | 22.34 | 22.36 | 4,345 | +0.07(+0.31%) |
Mar 30, 2017 | 22.31 | 22.34 | 22.29 | 22.29 | 2,885 | -0.07(-0.31%) |
Mar 29, 2017 | 22.47 | 22.47 | 22.36 | 22.36 | 10,874 | -0.16(-0.71%) |
Mar 28, 2017 | 22.49 | 22.55 | 22.47 | 22.52 | 7,971 | +0.02(+0.09%) |
Mar 27, 2017 | 22.44 | 22.50 | 22.44 | 22.50 | 5,236 | +0.11(+0.49%) |
Mar 24, 2017 | 22.33 | 22.45 | 22.33 | 22.39 | 3,603 | +0.13(+0.58%) |
Mar 23, 2017 | 22.24 | 22.26 | 22.24 | 22.26 | 1,116 | +0.09(+0.41%) |
Mar 22, 2017 | 22.12 | 22.22 | 22.12 | 22.17 | 2,899 | -0.06(-0.27%) |
Mar 21, 2017 | 22.32 | 22.32 | 22.23 | 22.23 | 4,463 | -0.07(-0.31%) |
Mar 20, 2017 | 22.40 | 22.40 | 22.30 | 22.30 | 2,305 | -0.02(-0.09%) |
Mar 17, 2017 | 22.33 | 22.33 | 22.32 | 22.32 | 853 | +0.02(+0.09%) |
Mar 16, 2017 | 22.18 | 22.30 | 22.17 | 22.30 | 5,810 | +0.24(+1.09%) |
Mar 15, 2017 | 22.01 | 22.06 | 21.96 | 22.06 | 7,957 | +0.03(+0.14%) |
Mar 14, 2017 | 22.08 | 22.08 | 22.00 | 22.03 | 3,986 | -0.07(-0.32%) |
Mar 13, 2017 | 22.15 | 22.15 | 22.08 | 22.10 | 2,114 | +0.10(+0.45%) |
Mar 10, 2017 | 22.00 | 22.01 | 21.94 | 22.00 | 16,058 | +0.04(+0.18%) |
Mar 09, 2017 | 21.77 | 21.96 | 21.77 | 21.96 | 6,001 | +0.22(+1.01%) |
Mar 08, 2017 | 21.81 | 21.81 | 21.74 | 21.74 | 11,506 | +0.04(+0.18%) |
Mar 07, 2017 | 21.78 | 21.78 | 21.70 | 21.70 | 10,415 | -0.11(-0.50%) |
Mar 06, 2017 | 21.81 | 21.81 | 21.75 | 21.81 | 3,419 | -0.05(-0.23%) |
Mar 03, 2017 | 21.82 | 21.87 | 21.81 | 21.86 | 3,490 | +0.18(+0.83%) |
Mar 02, 2017 | 21.65 | 21.73 | 21.65 | 21.68 | 6,738 | -0.05(-0.23%) |
Mar 01, 2017 | 21.52 | 21.76 | 21.52 | 21.73 | 245,242 | +0.30(+1.40%) |
Feb 28, 2017 | 21.34 | 21.39 | 21.32 | 21.43 | 82,488 | +0.23(+1.08%) |
Feb 27, 2017 | 21.09 | 21.20 | 21.02 | 21.20 | 26,960 | +0.16(+0.76%) |
Feb 24, 2017 | 20.96 | 21.05 | 20.96 | 21.04 | 3,794 | -0.24(-1.13%) |
Feb 23, 2017 | 21.37 | 21.37 | 21.23 | 21.28 | 5,754 | -0.03(-0.14%) |
Feb 22, 2017 | 21.27 | 21.31 | 21.24 | 21.31 | 3,664 | +0.04(+0.19%) |
Feb 21, 2017 | 21.27 | 21.27 | 21.22 | 21.27 | 7,472 | +0.10(+0.47%) |
Feb 17, 2017 | 21.17 | 21.17 | 21.17 | 0 | -0.03(-0.14%) | |
Feb 16, 2017 | 21.13 | 21.20 | 21.13 | 21.20 | 2,117 | +0.06(+0.28%) |
Feb 15, 2017 | 21.00 | 21.14 | 21.00 | 21.14 | 1,579 | +0.12(+0.57%) |
Feb 14, 2017 | 21.09 | 21.09 | 21.01 | 21.02 | 8,990 | -0.05(-0.24%) |
Feb 13, 2017 | 21.11 | 21.11 | 21.04 | 21.07 | 6,724 | +0.11(+0.52%) |
Feb 10, 2017 | 20.95 | 20.96 | 20.94 | 20.96 | 5,332 | -0.10(-0.47%) |
Feb 09, 2017 | 21.04 | 21.10 | 20.97 | 21.06 | 4,075 | +0.06(+0.29%) |
Feb 08, 2017 | 21.04 | 21.00 | 21.00 | 3,200 | +0.04(+0.19%) | |
Feb 07, 2017 | 20.96 | 20.99 | 20.96 | 20.96 | 1,500 | +0.14(+0.67%) |
Feb 06, 2017 | 20.92 | 20.94 | 20.82 | 20.82 | 6,402 | -0.15(-0.72%) |
Feb 03, 2017 | 21.00 | 21.00 | 20.93 | 20.97 | 1,152 | +0.16(+0.77%) |
Feb 02, 2017 | 20.90 | 20.90 | 20.81 | 20.81 | 2,861 | -0.12(-0.57%) |