Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.79 | 22.79 | 22.61 | 22.66 | 23,428 | +0.02(+0.10%) |
Apr 27, 2017 | 22.64 | 22.74 | 22.59 | 22.64 | 30,704 | -0.02(-0.10%) |
Apr 26, 2017 | 22.71 | 22.78 | 22.66 | 22.66 | 40,836 | -0.01(-0.04%) |
Apr 25, 2017 | 22.60 | 22.75 | 22.59 | 22.67 | 88,839 | +0.19(+0.83%) |
Apr 24, 2017 | 22.41 | 22.53 | 22.41 | 22.48 | 37,940 | +0.23(+1.06%) |
Apr 21, 2017 | 22.20 | 22.27 | 22.18 | 22.25 | 10,689 | +0.01(+0.04%) |
Apr 20, 2017 | 22.16 | 22.34 | 22.16 | 22.24 | 95,822 | +0.23(+1.02%) |
Apr 19, 2017 | 22.29 | 22.29 | 22.00 | 22.01 | 19,645 | -0.17(-0.75%) |
Apr 18, 2017 | 22.16 | 22.31 | 22.10 | 22.18 | 9,825 | -0.22(-0.96%) |
Apr 17, 2017 | 22.16 | 22.42 | 22.16 | 22.40 | 27,099 | +0.19(+0.84%) |
Apr 13, 2017 | 22.25 | 22.37 | 22.18 | 22.21 | 66,596 | -0.17(-0.74%) |
Apr 12, 2017 | 22.27 | 22.43 | 22.27 | 22.38 | 24,337 | +0.04(+0.17%) |
Apr 11, 2017 | 22.34 | 22.42 | 22.28 | 22.34 | 143,579 | -0.10(-0.44%) |
Apr 10, 2017 | 22.35 | 22.43 | 22.33 | 22.43 | 27,828 | +0.01(+0.04%) |
Apr 07, 2017 | 22.38 | 22.48 | 22.38 | 22.42 | 6,510 | +0.00(+0.00%) |
Apr 06, 2017 | 22.51 | 22.51 | 22.42 | 22.42 | 23,814 | -0.03(-0.13%) |
Apr 05, 2017 | 22.52 | 22.65 | 22.45 | 22.45 | 25,749 | -0.06(-0.26%) |
Apr 04, 2017 | 22.49 | 22.52 | 22.43 | 22.51 | 12,131 | +0.05(+0.22%) |
Apr 03, 2017 | 22.31 | 22.47 | 22.30 | 22.46 | 18,176 | +0.18(+0.79%) |
Mar 31, 2017 | 22.41 | 22.42 | 22.29 | 22.29 | 13,813 | -0.12(-0.52%) |
Mar 30, 2017 | 22.52 | 22.52 | 22.34 | 22.41 | 47,521 | -0.11(-0.48%) |
Mar 29, 2017 | 22.42 | 22.55 | 22.42 | 22.51 | 31,758 | +0.06(+0.26%) |
Mar 28, 2017 | 22.37 | 22.53 | 22.36 | 22.45 | 41,009 | +0.07(+0.31%) |
Mar 27, 2017 | 22.17 | 22.41 | 22.13 | 22.39 | 38,023 | +0.00(+0.00%) |
Mar 24, 2017 | 22.48 | 22.48 | 22.33 | 22.39 | 167,135 | -0.02(-0.09%) |
Mar 23, 2017 | 22.30 | 22.48 | 22.30 | 22.41 | 48,690 | +0.00(+0.00%) |
Mar 22, 2017 | 22.28 | 22.48 | 22.21 | 22.41 | 31,780 | +0.08(+0.37%) |
Mar 21, 2017 | 22.51 | 22.51 | 22.31 | 22.32 | 22,619 | -0.22(-0.99%) |
Mar 20, 2017 | 22.33 | 22.59 | 22.33 | 22.55 | 31,497 | +0.24(+1.07%) |
Mar 17, 2017 | 22.36 | 22.44 | 22.31 | 22.31 | 18,366 | -0.10(-0.44%) |
Mar 16, 2017 | 22.47 | 22.48 | 22.29 | 22.41 | 121,900 | +0.12(+0.53%) |
Mar 15, 2017 | 21.99 | 22.29 | 21.96 | 22.29 | 18,958 | +0.30(+1.38%) |
Mar 14, 2017 | 22.03 | 22.06 | 21.95 | 21.98 | 20,136 | -0.08(-0.36%) |
Mar 13, 2017 | 21.94 | 22.06 | 21.94 | 22.06 | 527,761 | +0.25(+1.17%) |
Mar 10, 2017 | 21.74 | 21.85 | 21.71 | 21.81 | 36,761 | +0.04(+0.18%) |
Mar 09, 2017 | 21.71 | 21.84 | 21.64 | 21.77 | 28,216 | -0.08(-0.36%) |
Mar 08, 2017 | 21.98 | 21.98 | 21.80 | 21.85 | 528,554 | -0.06(-0.27%) |
Mar 07, 2017 | 21.94 | 22.06 | 21.85 | 21.91 | 438,341 | +0.02(+0.08%) |
Mar 06, 2017 | 21.82 | 21.93 | 21.78 | 21.89 | 39,723 | -0.01(-0.04%) |
Mar 03, 2017 | 21.92 | 21.94 | 21.81 | 21.90 | 50,750 | +0.07(+0.31%) |
Mar 02, 2017 | 21.99 | 21.99 | 21.78 | 21.83 | 185,734 | -0.26(-1.20%) |
Mar 01, 2017 | 22.07 | 22.09 | 21.96 | 22.09 | 43,393 | +0.28(+1.30%) |
Feb 28, 2017 | 21.89 | 21.91 | 21.69 | 21.81 | 62,555 | -0.11(-0.49%) |
Feb 27, 2017 | 21.97 | 21.99 | 21.84 | 21.92 | 33,662 | -0.02(-0.09%) |
Feb 24, 2017 | 21.87 | 21.96 | 21.84 | 21.94 | 80,991 | -0.23(-1.02%) |
Feb 23, 2017 | 22.18 | 22.26 | 22.07 | 22.16 | 19,735 | -0.06(-0.26%) |
Feb 22, 2017 | 22.27 | 22.27 | 22.11 | 22.22 | 91,060 | +0.03(+0.13%) |
Feb 21, 2017 | 22.03 | 22.24 | 22.03 | 22.19 | 449,370 | +0.14(+0.62%) |
Feb 17, 2017 | 22.05 | 22.05 | 22.05 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 22.08 | 22.08 | 21.99 | 22.03 | 16,452 | -0.01(-0.04%) |
Feb 15, 2017 | 21.91 | 22.12 | 21.91 | 22.04 | 12,911 | +0.15(+0.69%) |
Feb 14, 2017 | 21.99 | 21.99 | 21.80 | 21.89 | 26,115 | -0.14(-0.64%) |
Feb 13, 2017 | 21.91 | 22.06 | 21.89 | 22.03 | 603,137 | +0.04(+0.18%) |
Feb 10, 2017 | 21.88 | 21.99 | 21.85 | 21.99 | 16,472 | +0.21(+0.94%) |
Feb 09, 2017 | 21.77 | 21.86 | 21.75 | 21.79 | 39,887 | +0.09(+0.41%) |
Feb 08, 2017 | 21.62 | 21.76 | 21.55 | 21.70 | 13,653 | +0.11(+0.49%) |
Feb 07, 2017 | 21.57 | 21.72 | 21.55 | 21.59 | 11,839 | -0.02(-0.09%) |
Feb 06, 2017 | 21.56 | 21.66 | 21.56 | 21.61 | 30,422 | -0.06(-0.27%) |
Feb 03, 2017 | 21.56 | 21.71 | 21.56 | 21.67 | 15,427 | +0.05(+0.23%) |
Feb 02, 2017 | 21.63 | 21.68 | 21.47 | 21.62 | 45,432 | -0.02(-0.09%) |