Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.03 | 24.04 | 23.95 | 23.95 | 3,184 | -0.07(-0.30%) |
Apr 27, 2017 | 24.08 | 24.09 | 24.00 | 24.02 | 9,835 | -0.07(-0.31%) |
Apr 26, 2017 | 24.05 | 24.10 | 24.05 | 24.10 | 5,028 | -0.03(-0.14%) |
Apr 25, 2017 | 24.07 | 24.14 | 24.07 | 24.13 | 3,379 | +0.14(+0.57%) |
Apr 24, 2017 | 23.84 | 24.03 | 23.84 | 23.99 | 2,568 | +0.48(+2.02%) |
Apr 21, 2017 | 23.48 | 23.52 | 23.48 | 23.52 | 3,194 | -0.01(-0.05%) |
Apr 20, 2017 | 23.54 | 23.60 | 23.53 | 23.53 | 4,371 | +0.16(+0.70%) |
Apr 19, 2017 | 23.52 | 23.54 | 23.37 | 23.37 | 7,945 | -0.15(-0.64%) |
Apr 18, 2017 | 23.62 | 23.62 | 23.43 | 23.52 | 37,746 | -0.22(-0.91%) |
Apr 17, 2017 | 23.34 | 23.73 | 23.34 | 23.73 | 25,108 | +0.17(+0.72%) |
Apr 13, 2017 | 23.61 | 23.67 | 23.54 | 23.56 | 19,149 | -0.12(-0.49%) |
Apr 12, 2017 | 23.61 | 23.68 | 23.58 | 23.68 | 17,565 | +0.02(+0.07%) |
Apr 11, 2017 | 23.64 | 23.69 | 23.58 | 23.66 | 8,682 | +0.06(+0.27%) |
Apr 10, 2017 | 23.61 | 23.63 | 23.56 | 23.60 | 90,374 | +0.04(+0.18%) |
Apr 07, 2017 | 23.58 | 23.60 | 23.55 | 23.56 | 2,490 | -0.02(-0.09%) |
Apr 06, 2017 | 23.62 | 23.62 | 23.58 | 23.58 | 3,327 | +0.01(+0.03%) |
Apr 05, 2017 | 23.61 | 23.63 | 23.57 | 23.57 | 3,819 | +0.00(+0.00%) |
Apr 03, 2017 | 23.57 | 23.57 | 23.57 | 192 | -0.17(-0.72%) | |
Mar 31, 2017 | 23.67 | 23.75 | 23.67 | 23.74 | 5,177 | +0.01(+0.06%) |
Mar 30, 2017 | 23.73 | 23.79 | 23.73 | 23.73 | 6,878 | -0.02(-0.07%) |
Mar 29, 2017 | 23.66 | 23.74 | 23.66 | 23.74 | 2,255 | -0.00(-0.01%) |
Mar 28, 2017 | 23.82 | 23.82 | 23.74 | 23.75 | 2,182 | +0.10(+0.41%) |
Mar 27, 2017 | 23.69 | 23.69 | 23.65 | 23.65 | 1,435 | +0.09(+0.40%) |
Mar 24, 2017 | 23.68 | 23.68 | 23.55 | 23.56 | 3,564 | -0.01(-0.06%) |
Mar 23, 2017 | 23.53 | 23.63 | 23.53 | 23.57 | 1,433 | +0.04(+0.16%) |
Mar 22, 2017 | 23.50 | 23.54 | 23.50 | 23.53 | 4,604 | +0.00(+0.00%) |
Mar 21, 2017 | 23.62 | 23.62 | 23.53 | 23.53 | 281 | +0.01(+0.05%) |
Mar 20, 2017 | 23.83 | 23.83 | 23.52 | 23.52 | 8,667 | -0.16(-0.66%) |
Mar 17, 2017 | 23.64 | 23.68 | 23.62 | 23.68 | 6,783 | +0.16(+0.66%) |
Mar 16, 2017 | 23.53 | 23.56 | 23.52 | 23.52 | 3,260 | +0.32(+1.38%) |
Mar 15, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 318 | +0.13(+0.55%) |
Mar 14, 2017 | 23.07 | 23.11 | 23.04 | 23.07 | 8,300 | -0.19(-0.82%) |
Mar 13, 2017 | 23.27 | 23.27 | 23.25 | 23.26 | 3,502 | +0.04(+0.15%) |
Mar 10, 2017 | 23.30 | 23.30 | 23.16 | 23.23 | 9,049 | +0.16(+0.67%) |
Mar 09, 2017 | 23.10 | 23.10 | 23.07 | 23.07 | 2,066 | +0.14(+0.61%) |
Mar 08, 2017 | 23.03 | 23.03 | 22.93 | 22.93 | 1,264 | -0.09(-0.40%) |
Mar 07, 2017 | 23.08 | 23.08 | 23.03 | 23.03 | 1,756 | -0.07(-0.31%) |
Mar 06, 2017 | 23.10 | 23.12 | 23.07 | 23.10 | 3,142 | -0.02(-0.11%) |
Mar 03, 2017 | 23.07 | 23.12 | 23.07 | 23.12 | 1,130 | +0.06(+0.25%) |
Mar 02, 2017 | 23.08 | 23.09 | 23.07 | 23.07 | 3,198 | -0.08(-0.34%) |
Mar 01, 2017 | 23.06 | 23.18 | 23.06 | 23.14 | 9,352 | +0.20(+0.87%) |
Feb 28, 2017 | 22.99 | 23.02 | 22.95 | 22.95 | 3,718 | -0.09(-0.40%) |
Feb 27, 2017 | 23.01 | 23.04 | 22.99 | 23.04 | 8,518 | -0.18(-0.77%) |
Feb 23, 2017 | 23.22 | 23.22 | 23.22 | 204 | +0.03(+0.13%) | |
Feb 22, 2017 | 23.10 | 23.20 | 23.08 | 23.19 | 10,439 | +0.00(+0.00%) |
Feb 21, 2017 | 23.16 | 23.19 | 23.14 | 23.19 | 6,365 | -0.00(-0.00%) |
Feb 17, 2017 | 23.19 | 23.19 | 23.19 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.24 | 23.26 | 23.21 | 23.26 | 760 | +0.07(+0.31%) |
Feb 15, 2017 | 23.12 | 23.19 | 23.11 | 23.19 | 18,263 | +0.05(+0.22%) |
Feb 14, 2017 | 23.14 | 23.14 | 23.05 | 23.14 | 6,715 | +0.03(+0.12%) |
Feb 13, 2017 | 23.13 | 23.14 | 23.11 | 23.11 | 3,409 | +0.02(+0.06%) |
Feb 10, 2017 | 23.03 | 23.09 | 23.02 | 23.09 | 7,251 | +0.05(+0.22%) |
Feb 09, 2017 | 23.05 | 23.05 | 23.04 | 23.04 | 1,300 | +0.05(+0.21%) |
Feb 08, 2017 | 22.97 | 22.99 | 22.96 | 22.99 | 4,610 | +0.12(+0.53%) |
Feb 07, 2017 | 22.80 | 22.87 | 22.80 | 22.87 | 7,680 | +0.02(+0.10%) |
Feb 06, 2017 | 22.92 | 22.92 | 22.79 | 22.85 | 2,300 | -0.21(-0.90%) |
Feb 03, 2017 | 23.08 | 23.12 | 23.06 | 23.06 | 2,862 | +0.02(+0.09%) |
Feb 02, 2017 | 23.07 | 23.07 | 22.94 | 23.04 | 48,285 | +0.10(+0.43%) |