Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.76 | 22.76 | 22.25 | 22.70 | 41,392 | +0.74(+3.37%) |
Apr 27, 2017 | 22.35 | 22.35 | 21.96 | 21.96 | 388 | -0.79(-3.47%) |
Apr 26, 2017 | 22.80 | 22.80 | 22.75 | 22.75 | 841 | -0.09(-0.39%) |
Apr 25, 2017 | 22.84 | 22.84 | 22.84 | 22.84 | 295 | -0.23(-1.00%) |
Apr 24, 2017 | 23.07 | 23.07 | 23.07 | 23.07 | 419 | +0.59(+2.62%) |
Apr 21, 2017 | 22.90 | 22.90 | 22.48 | 22.48 | 769 | -0.54(-2.35%) |
Apr 20, 2017 | 23.02 | 23.02 | 23.02 | 23.02 | 595 | +0.02(+0.07%) |
Apr 19, 2017 | 23.01 | 23.01 | 23.00 | 23.00 | 488 | +0.21(+0.93%) |
Apr 18, 2017 | 22.82 | 22.82 | 22.79 | 22.79 | 1,126 | -0.31(-1.34%) |
Apr 17, 2017 | 23.32 | 23.32 | 23.10 | 23.10 | 817 | -0.19(-0.82%) |
Apr 13, 2017 | 23.29 | 23.29 | 23.29 | 23.29 | 414 | +0.04(+0.17%) |
Apr 12, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 337 | +0.25(+1.09%) |
Apr 11, 2017 | 23.04 | 23.04 | 23.00 | 23.00 | 740 | -0.26(-1.12%) |
Apr 10, 2017 | 23.26 | 23.26 | 23.26 | 23.26 | 376 | +0.51(+2.24%) |
Apr 07, 2017 | 23.09 | 23.09 | 22.75 | 22.75 | 5,203 | -0.52(-2.25%) |
Apr 06, 2017 | 23.34 | 23.34 | 23.27 | 23.27 | 420 | -0.22(-0.92%) |
Apr 05, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 485 | +0.15(+0.64%) |
Apr 04, 2017 | 23.49 | 23.49 | 23.25 | 23.34 | 35,230 | -0.01(-0.04%) |
Apr 03, 2017 | 23.49 | 23.49 | 23.33 | 23.35 | 6,369 | -0.14(-0.60%) |
Mar 31, 2017 | 23.49 | 23.49 | 23.49 | 23.49 | 810 | +0.15(+0.64%) |
Mar 30, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 626 | -0.09(-0.38%) |
Mar 29, 2017 | 23.38 | 23.43 | 23.35 | 23.43 | 3,138 | -0.32(-1.35%) |
Mar 28, 2017 | 23.73 | 23.75 | 23.61 | 23.75 | 1,593 | +0.15(+0.64%) |
Mar 27, 2017 | 23.83 | 23.83 | 23.60 | 23.60 | 1,355 | -0.76(-3.12%) |
Mar 24, 2017 | 24.48 | 24.48 | 24.36 | 24.36 | 2,532 | +1.19(+5.14%) |
Mar 23, 2017 | 23.65 | 23.65 | 23.17 | 23.17 | 611 | -0.97(-4.02%) |
Mar 21, 2017 | 24.14 | 24.14 | 24.14 | 61 | -0.10(-0.41%) | |
Mar 20, 2017 | 24.24 | 24.24 | 24.24 | 24.24 | 964 | +0.09(+0.37%) |
Mar 17, 2017 | 24.33 | 24.33 | 24.00 | 24.15 | 2,831 | +0.59(+2.50%) |
Mar 16, 2017 | 23.76 | 23.76 | 23.56 | 23.56 | 807 | +0.26(+1.12%) |
Mar 15, 2017 | 24.43 | 24.43 | 23.30 | 23.30 | 472 | +0.12(+0.52%) |
Mar 14, 2017 | 23.18 | 23.18 | 23.18 | 23.18 | 557 | +0.28(+1.22%) |
Mar 13, 2017 | 23.02 | 23.02 | 22.80 | 22.90 | 1,479 | -0.19(-0.82%) |
Mar 10, 2017 | 23.09 | 23.09 | 22.88 | 23.09 | 1,186 | +0.04(+0.17%) |
Mar 09, 2017 | 23.05 | 23.05 | 23.05 | 23.05 | 1,382 | -0.36(-1.54%) |
Mar 08, 2017 | 23.41 | 23.41 | 23.41 | 23.41 | 384 | +0.44(+1.92%) |
Mar 07, 2017 | 23.29 | 23.29 | 22.90 | 22.97 | 784 | +0.30(+1.32%) |
Mar 06, 2017 | 22.99 | 22.99 | 22.59 | 22.67 | 505 | +0.09(+0.40%) |
Mar 03, 2017 | 23.75 | 23.75 | 22.58 | 22.58 | 7,535 | -0.06(-0.27%) |
Mar 02, 2017 | 23.08 | 23.08 | 22.64 | 22.64 | 494 | -1.16(-4.87%) |
Mar 01, 2017 | 23.80 | 23.80 | 23.80 | 23.80 | 1,361 | +0.50(+2.15%) |
Feb 28, 2017 | 23.40 | 23.55 | 23.30 | 23.30 | 4,657 | -0.09(-0.38%) |
Feb 27, 2017 | 23.39 | 23.39 | 23.39 | 23.39 | 522 | +0.02(+0.09%) |
Feb 24, 2017 | 23.37 | 23.37 | 23.28 | 23.37 | 1,168 | +0.09(+0.39%) |
Feb 23, 2017 | 23.28 | 23.28 | 23.28 | 23.28 | 1,087 | +0.82(+3.65%) |
Feb 22, 2017 | 23.50 | 23.50 | 22.46 | 22.46 | 2,812 | -0.16(-0.71%) |
Feb 21, 2017 | 23.08 | 23.08 | 22.62 | 22.62 | 1,782 | -0.88(-3.74%) |
Feb 17, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.23(+0.99%) | |
Feb 16, 2017 | 23.64 | 23.64 | 23.27 | 23.27 | 3,822 | -0.66(-2.76%) |
Feb 15, 2017 | 23.93 | 23.93 | 23.93 | 23.93 | 624 | +0.31(+1.31%) |
Feb 14, 2017 | 24.05 | 24.05 | 23.62 | 23.62 | 2,725 | -0.65(-2.69%) |
Feb 13, 2017 | 24.68 | 24.68 | 24.27 | 24.27 | 3,217 | -0.42(-1.68%) |
Feb 10, 2017 | 24.63 | 24.69 | 24.63 | 24.69 | 866 | +0.64(+2.66%) |
Feb 09, 2017 | 24.16 | 24.16 | 24.05 | 24.05 | 806 | -0.26(-1.07%) |
Feb 08, 2017 | 24.31 | 24.31 | 24.31 | 24.31 | 1,674 | -0.46(-1.86%) |
Feb 07, 2017 | 24.75 | 24.77 | 24.59 | 24.77 | 1,378 | -0.20(-0.80%) |
Feb 06, 2017 | 24.51 | 25.06 | 23.94 | 24.97 | 3,992 | +1.04(+4.35%) |
Feb 03, 2017 | 23.91 | 23.93 | 23.91 | 23.93 | 1,262 | +1.04(+4.54%) |
Feb 02, 2017 | 22.89 | 22.89 | 22.88 | 22.89 | 791 | -0.24(-1.04%) |