Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.26 | 21.26 | 21.18 | 21.20 | 287,074 | -0.12(-0.56%) |
Apr 27, 2017 | 21.35 | 21.39 | 21.30 | 21.32 | 374,876 | -0.02(-0.10%) |
Apr 26, 2017 | 21.37 | 21.42 | 21.33 | 21.34 | 305,584 | -0.03(-0.14%) |
Apr 25, 2017 | 21.35 | 21.42 | 21.35 | 21.37 | 390,015 | +0.07(+0.35%) |
Apr 24, 2017 | 21.25 | 21.32 | 21.23 | 21.29 | 350,843 | +0.19(+0.88%) |
Apr 21, 2017 | 21.18 | 21.18 | 21.09 | 21.11 | 524,866 | -0.10(-0.49%) |
Apr 20, 2017 | 21.14 | 21.24 | 21.09 | 21.21 | 293,253 | +0.01(+0.04%) |
Apr 19, 2017 | 21.31 | 21.31 | 21.17 | 21.20 | 351,132 | -0.08(-0.38%) |
Apr 18, 2017 | 21.23 | 21.32 | 21.23 | 21.29 | 313,562 | +0.01(+0.04%) |
Apr 17, 2017 | 21.19 | 21.29 | 21.19 | 21.28 | 407,066 | +0.12(+0.54%) |
Apr 13, 2017 | 21.27 | 21.30 | 21.16 | 21.16 | 266,722 | -0.14(-0.65%) |
Apr 12, 2017 | 21.32 | 21.33 | 21.25 | 21.30 | 435,904 | -0.04(-0.17%) |
Apr 11, 2017 | 21.32 | 21.34 | 21.21 | 21.34 | 535,718 | +0.01(+0.05%) |
Apr 10, 2017 | 21.37 | 21.43 | 21.29 | 21.33 | 456,350 | -0.03(-0.16%) |
Apr 07, 2017 | 21.36 | 21.42 | 21.35 | 21.36 | 444,986 | -0.02(-0.10%) |
Apr 06, 2017 | 21.40 | 21.43 | 21.35 | 21.38 | 257,412 | +0.00(+0.00%) |
Apr 05, 2017 | 21.51 | 21.58 | 21.37 | 21.38 | 567,005 | -0.07(-0.35%) |
Apr 04, 2017 | 21.36 | 21.46 | 21.35 | 21.46 | 454,336 | +0.06(+0.28%) |
Apr 03, 2017 | 21.44 | 21.44 | 21.30 | 21.40 | 830,241 | -0.03(-0.14%) |
Mar 31, 2017 | 21.47 | 21.51 | 21.43 | 21.43 | 612,795 | -0.05(-0.24%) |
Mar 30, 2017 | 21.46 | 21.51 | 21.40 | 21.48 | 392,798 | +0.02(+0.10%) |
Mar 29, 2017 | 21.44 | 21.50 | 21.42 | 21.46 | 270,210 | -0.01(-0.07%) |
Mar 28, 2017 | 21.35 | 21.50 | 21.31 | 21.47 | 377,487 | +0.11(+0.52%) |
Mar 27, 2017 | 21.26 | 21.39 | 21.26 | 21.36 | 383,065 | -0.04(-0.21%) |
Mar 24, 2017 | 21.47 | 21.48 | 21.33 | 21.41 | 601,219 | -0.03(-0.14%) |
Mar 23, 2017 | 21.47 | 21.55 | 21.40 | 21.44 | 562,486 | -0.04(-0.19%) |
Mar 22, 2017 | 21.48 | 21.51 | 21.39 | 21.48 | 561,816 | -0.02(-0.10%) |
Mar 21, 2017 | 21.69 | 21.71 | 21.48 | 21.50 | 634,577 | -0.13(-0.62%) |
Mar 20, 2017 | 21.66 | 21.68 | 21.61 | 21.63 | 176,436 | -0.01(-0.07%) |
Mar 17, 2017 | 21.68 | 21.73 | 21.64 | 21.65 | 262,447 | +0.02(+0.10%) |
Mar 16, 2017 | 21.69 | 21.70 | 21.59 | 21.62 | 256,748 | -0.06(-0.27%) |
Mar 15, 2017 | 21.51 | 21.73 | 21.48 | 21.68 | 294,150 | +0.22(+1.03%) |
Mar 14, 2017 | 21.48 | 21.49 | 21.43 | 21.46 | 267,483 | -0.07(-0.34%) |
Mar 13, 2017 | 21.53 | 21.56 | 21.48 | 21.53 | 306,611 | -0.00(-0.02%) |
Mar 10, 2017 | 21.52 | 21.58 | 21.48 | 21.54 | 265,897 | +0.10(+0.45%) |
Mar 09, 2017 | 21.45 | 21.49 | 21.38 | 21.44 | 268,169 | -0.01(-0.05%) |
Mar 08, 2017 | 21.53 | 21.53 | 21.42 | 21.45 | 303,109 | -0.07(-0.34%) |
Mar 07, 2017 | 21.51 | 21.56 | 21.48 | 21.53 | 319,967 | -0.05(-0.22%) |
Mar 06, 2017 | 21.56 | 21.60 | 21.52 | 21.58 | 241,139 | -0.06(-0.27%) |
Mar 03, 2017 | 21.65 | 21.65 | 21.57 | 21.63 | 254,317 | -0.02(-0.09%) |
Mar 02, 2017 | 21.70 | 21.72 | 21.63 | 21.65 | 443,204 | -0.06(-0.27%) |
Mar 01, 2017 | 21.61 | 21.76 | 21.58 | 21.71 | 342,871 | +0.15(+0.68%) |
Feb 28, 2017 | 21.55 | 21.59 | 21.52 | 21.56 | 339,076 | -0.01(-0.07%) |
Feb 27, 2017 | 21.58 | 21.60 | 21.53 | 21.58 | 271,639 | -0.04(-0.20%) |
Feb 24, 2017 | 21.47 | 21.62 | 21.47 | 21.62 | 616,257 | +0.12(+0.55%) |
Feb 23, 2017 | 21.45 | 21.53 | 21.40 | 21.51 | 255,864 | +0.13(+0.60%) |
Feb 22, 2017 | 21.34 | 21.40 | 21.32 | 21.38 | 285,049 | +0.01(+0.03%) |
Feb 21, 2017 | 21.26 | 21.39 | 21.24 | 21.37 | 857,111 | +0.13(+0.61%) |
Feb 17, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.04(+0.19%) | |
Feb 16, 2017 | 21.11 | 21.21 | 21.11 | 21.20 | 296,836 | +0.09(+0.41%) |
Feb 15, 2017 | 20.96 | 21.12 | 20.96 | 21.11 | 445,543 | +0.14(+0.69%) |
Feb 14, 2017 | 20.92 | 20.97 | 20.85 | 20.97 | 1,381,512 | +0.02(+0.09%) |
Feb 13, 2017 | 20.89 | 20.99 | 20.89 | 20.95 | 322,870 | +0.04(+0.21%) |
Feb 10, 2017 | 20.86 | 20.93 | 20.83 | 20.91 | 485,621 | +0.05(+0.25%) |
Feb 09, 2017 | 20.81 | 20.91 | 20.80 | 20.86 | 649,897 | +0.04(+0.21%) |
Feb 08, 2017 | 20.74 | 20.81 | 20.73 | 20.81 | 828,834 | +0.07(+0.32%) |
Feb 07, 2017 | 20.72 | 20.76 | 20.70 | 20.74 | 271,972 | +0.06(+0.29%) |
Feb 06, 2017 | 20.70 | 20.72 | 20.66 | 20.69 | 390,813 | -0.03(-0.14%) |
Feb 03, 2017 | 20.68 | 20.75 | 20.67 | 20.72 | 744,047 | +0.10(+0.48%) |
Feb 02, 2017 | 20.56 | 20.63 | 20.56 | 20.62 | 756,676 | +0.05(+0.23%) |