Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.39 | 23.48 | 23.39 | 23.44 | 991 | +0.01(+0.04%) |
Mar 29, 2017 | 23.43 | 23.43 | 23.43 | 140 | +0.31(+1.34%) | |
Mar 24, 2017 | 23.12 | 23.12 | 23.12 | 0 | -0.09(-0.39%) | |
Mar 23, 2017 | 23.06 | 23.22 | 23.06 | 23.21 | 1,619 | +0.12(+0.52%) |
Mar 22, 2017 | 22.99 | 23.09 | 22.95 | 23.09 | 1,300 | -0.04(-0.17%) |
Mar 21, 2017 | 23.10 | 23.13 | 23.10 | 23.13 | 13,500 | -0.15(-0.64%) |
Mar 17, 2017 | 23.28 | 23.28 | 23.28 | 49 | -0.16(-0.68%) | |
Mar 16, 2017 | 23.41 | 23.44 | 23.41 | 23.44 | 4,507 | +0.22(+0.95%) |
Mar 15, 2017 | 23.10 | 23.22 | 23.10 | 23.22 | 1,002 | +0.22(+0.96%) |
Mar 14, 2017 | 23.15 | 23.15 | 23.00 | 23.00 | 610 | +0.08(+0.35%) |
Mar 10, 2017 | 22.92 | 22.92 | 22.92 | 15 | +0.02(+0.09%) | |
Mar 09, 2017 | 22.94 | 22.94 | 22.90 | 22.90 | 16,200 | -0.03(-0.13%) |
Mar 08, 2017 | 22.93 | 22.93 | 22.93 | 22.93 | 164 | -0.09(-0.39%) |
Mar 07, 2017 | 23.00 | 23.02 | 23.00 | 23.02 | 1,175 | -0.01(-0.04%) |
Mar 06, 2017 | 23.03 | 23.03 | 23.03 | 23.03 | 100 | -0.05(-0.22%) |
Mar 03, 2017 | 23.10 | 23.10 | 23.08 | 23.08 | 610 | +0.06(+0.26%) |
Mar 02, 2017 | 23.24 | 23.26 | 23.02 | 23.02 | 810 | -0.11(-0.48%) |
Mar 01, 2017 | 23.13 | 23.13 | 23.13 | 23.13 | 275 | +0.20(+0.87%) |
Feb 28, 2017 | 23.03 | 23.03 | 22.93 | 22.93 | 949 | -0.17(-0.74%) |
Feb 27, 2017 | 23.10 | 23.10 | 23.10 | 23.10 | 503 | -0.34(-1.45%) |
Feb 24, 2017 | 23.64 | 23.64 | 23.44 | 23.44 | 3,591 | -0.35(-1.47%) |
Feb 23, 2017 | 23.91 | 23.91 | 23.79 | 23.79 | 1,718 | +0.04(+0.17%) |
Feb 22, 2017 | 23.72 | 23.75 | 23.72 | 23.75 | 2,151 | -0.13(-0.54%) |
Feb 21, 2017 | 23.78 | 23.90 | 23.78 | 23.88 | 1,102 | +0.15(+0.63%) |
Feb 17, 2017 | 23.73 | 23.73 | 23.73 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 444 | +0.01(+0.04%) |
Feb 14, 2017 | 23.74 | 23.74 | 23.74 | 190 | -0.06(-0.25%) | |
Feb 13, 2017 | 23.80 | 23.80 | 23.76 | 23.80 | 764 | +0.11(+0.46%) |
Feb 10, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 475 | +0.26(+1.11%) |
Feb 09, 2017 | 23.40 | 23.43 | 23.38 | 23.43 | 1,560 | +0.13(+0.56%) |
Feb 07, 2017 | 23.30 | 23.30 | 23.30 | 305 | +0.22(+0.95%) | |
Feb 06, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 220 | +0.03(+0.13%) |
Feb 03, 2017 | 23.01 | 23.07 | 23.01 | 23.05 | 2,850 | +0.05(+0.22%) |
Feb 02, 2017 | 23.01 | 23.01 | 23.00 | 23.00 | 394 | +0.00(+0.00%) |
Feb 01, 2017 | 22.89 | 23.00 | 22.89 | 23.00 | 515 | +0.17(+0.74%) |
Jan 30, 2017 | 22.83 | 22.83 | 22.83 | 50 | -0.25(-1.08%) | |
Jan 27, 2017 | 23.08 | 23.08 | 23.06 | 23.08 | 1,386 | +0.03(+0.13%) |
Jan 26, 2017 | 23.15 | 23.15 | 23.05 | 23.05 | 9,620 | -0.03(-0.13%) |
Jan 25, 2017 | 23.08 | 23.08 | 23.08 | 23.08 | 450 | +0.10(+0.44%) |
Jan 24, 2017 | 22.98 | 22.98 | 22.98 | 22.98 | 100 | +0.13(+0.57%) |
Jan 20, 2017 | 22.85 | 22.85 | 22.85 | 22 | +0.23(+1.02%) | |
Jan 19, 2017 | 22.62 | 22.62 | 22.62 | 22.62 | 1,110 | -0.05(-0.22%) |
Jan 18, 2017 | 22.75 | 22.75 | 22.67 | 22.67 | 720 | -0.16(-0.70%) |
Jan 16, 2017 | 22.83 | 22.83 | 22.83 | 0 | -0.05(-0.22%) | |
Jan 13, 2017 | 22.88 | 22.88 | 22.88 | 22.88 | 1,175 | +0.17(+0.75%) |
Jan 12, 2017 | 22.74 | 22.74 | 22.71 | 22.71 | 737 | -0.09(-0.39%) |
Jan 11, 2017 | 22.74 | 22.84 | 22.70 | 22.80 | 935 | +0.09(+0.40%) |
Jan 10, 2017 | 22.63 | 22.71 | 22.63 | 22.71 | 402 | +0.21(+0.93%) |
Jan 09, 2017 | 22.63 | 22.63 | 22.50 | 22.50 | 1,284 | -0.14(-0.62%) |
Jan 06, 2017 | 22.72 | 22.72 | 22.64 | 22.64 | 1,375 | -0.16(-0.70%) |
Jan 05, 2017 | 22.78 | 22.86 | 22.78 | 22.80 | 2,605 | +0.11(+0.48%) |
Jan 04, 2017 | 22.69 | 22.69 | 22.69 | 22.69 | 300 | +0.29(+1.29%) |