Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.18 | 23.46 | 23.11 | 23.45 | 12,533 | +0.04(+0.17%) |
Apr 27, 2017 | 23.20 | 23.45 | 23.15 | 23.41 | 23,372 | +0.21(+0.93%) |
Apr 26, 2017 | 23.03 | 23.23 | 23.03 | 23.20 | 10,967 | +0.14(+0.63%) |
Apr 25, 2017 | 23.10 | 23.51 | 23.04 | 23.05 | 24,891 | +0.02(+0.09%) |
Apr 24, 2017 | 23.16 | 23.52 | 23.00 | 23.03 | 52,450 | -0.06(-0.26%) |
Apr 21, 2017 | 23.08 | 23.61 | 23.08 | 23.09 | 48,224 | -0.03(-0.13%) |
Apr 20, 2017 | 23.51 | 23.57 | 23.00 | 23.12 | 25,497 | -0.32(-1.37%) |
Apr 19, 2017 | 23.47 | 23.58 | 23.16 | 23.44 | 8,369 | -0.19(-0.78%) |
Apr 18, 2017 | 23.43 | 23.68 | 23.41 | 23.63 | 9,471 | -0.09(-0.40%) |
Apr 17, 2017 | 23.09 | 23.80 | 23.09 | 23.72 | 20,461 | +0.43(+1.85%) |
Apr 13, 2017 | 22.78 | 23.40 | 22.78 | 23.29 | 24,143 | +0.21(+0.91%) |
Apr 12, 2017 | 22.86 | 23.21 | 22.85 | 23.08 | 20,992 | +0.13(+0.57%) |
Apr 11, 2017 | 22.95 | 22.97 | 22.80 | 22.95 | 13,213 | +0.05(+0.22%) |
Apr 10, 2017 | 22.96 | 23.16 | 22.87 | 22.90 | 17,761 | +0.12(+0.53%) |
Apr 07, 2017 | 23.15 | 23.30 | 22.70 | 22.78 | 21,076 | -0.22(-0.96%) |
Apr 06, 2017 | 22.75 | 23.09 | 22.75 | 23.00 | 24,337 | +0.37(+1.63%) |
Apr 05, 2017 | 23.02 | 23.37 | 22.53 | 22.63 | 23,551 | -0.40(-1.74%) |
Apr 04, 2017 | 23.39 | 23.39 | 22.95 | 23.03 | 25,739 | -0.16(-0.69%) |
Apr 03, 2017 | 22.74 | 23.30 | 22.74 | 23.19 | 37,358 | +0.44(+1.93%) |
Mar 31, 2017 | 22.82 | 23.00 | 22.55 | 22.75 | 14,896 | -0.05(-0.22%) |
Mar 30, 2017 | 22.66 | 22.95 | 22.65 | 22.80 | 7,408 | +0.05(+0.22%) |
Mar 29, 2017 | 22.64 | 23.00 | 22.63 | 22.75 | 30,867 | +0.02(+0.09%) |
Mar 28, 2017 | 22.70 | 22.86 | 22.63 | 22.73 | 26,514 | -0.07(-0.31%) |
Mar 27, 2017 | 22.64 | 22.98 | 22.64 | 22.80 | 14,720 | +0.05(+0.22%) |
Mar 24, 2017 | 22.60 | 22.86 | 22.60 | 22.75 | 12,437 | +0.15(+0.66%) |
Mar 23, 2017 | 22.60 | 22.83 | 22.60 | 22.60 | 14,006 | -0.02(-0.09%) |
Mar 22, 2017 | 22.21 | 22.73 | 22.21 | 22.62 | 26,772 | +0.01(+0.04%) |
Mar 21, 2017 | 22.87 | 22.87 | 22.40 | 22.61 | 6,099 | -0.13(-0.57%) |
Mar 20, 2017 | 22.46 | 22.87 | 22.45 | 22.74 | 5,631 | +0.12(+0.53%) |
Mar 17, 2017 | 22.38 | 22.87 | 22.38 | 22.62 | 13,855 | -0.13(-0.57%) |
Mar 16, 2017 | 22.27 | 22.82 | 22.27 | 22.75 | 20,961 | +0.46(+2.06%) |
Mar 15, 2017 | 22.19 | 22.75 | 21.99 | 22.29 | 24,322 | -0.07(-0.31%) |
Mar 14, 2017 | 21.95 | 22.90 | 21.87 | 22.36 | 37,104 | +0.26(+1.18%) |
Mar 13, 2017 | 22.16 | 23.01 | 21.83 | 22.10 | 22,632 | -0.33(-1.47%) |
Mar 10, 2017 | 22.47 | 22.50 | 21.83 | 22.43 | 26,973 | +0.12(+0.54%) |
Mar 09, 2017 | 22.65 | 22.95 | 22.11 | 22.31 | 15,537 | -0.34(-1.50%) |
Mar 08, 2017 | 23.00 | 23.39 | 22.48 | 22.65 | 34,929 | -0.81(-3.45%) |
Mar 07, 2017 | 23.44 | 23.77 | 23.29 | 23.46 | 39,306 | -0.21(-0.89%) |
Mar 06, 2017 | 23.71 | 23.79 | 23.58 | 23.67 | 50,376 | -0.01(-0.04%) |
Mar 03, 2017 | 23.55 | 23.80 | 23.55 | 23.68 | 24,159 | +0.07(+0.30%) |
Mar 02, 2017 | 23.47 | 23.73 | 23.47 | 23.61 | 8,879 | +0.00(+0.00%) |
Mar 01, 2017 | 23.50 | 23.70 | 23.31 | 23.61 | 23,693 | +0.31(+1.33%) |
Feb 28, 2017 | 23.80 | 23.80 | 23.27 | 23.30 | 34,510 | -0.50(-2.10%) |
Feb 27, 2017 | 23.32 | 23.85 | 23.19 | 23.80 | 42,803 | +0.24(+1.02%) |
Feb 24, 2017 | 23.26 | 23.56 | 23.19 | 23.56 | 30,395 | +0.31(+1.33%) |
Feb 23, 2017 | 22.90 | 23.45 | 22.90 | 23.25 | 13,013 | +0.30(+1.31%) |
Feb 22, 2017 | 23.25 | 23.25 | 22.94 | 22.95 | 12,216 | +0.01(+0.04%) |
Feb 21, 2017 | 22.90 | 23.46 | 22.90 | 22.94 | 20,519 | -0.06(-0.26%) |
Feb 17, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.05(+0.22%) | |
Feb 16, 2017 | 23.00 | 23.21 | 22.88 | 22.95 | 19,655 | -0.29(-1.25%) |
Feb 15, 2017 | 23.42 | 23.50 | 22.92 | 23.24 | 15,688 | -0.17(-0.73%) |
Feb 14, 2017 | 23.00 | 23.45 | 22.99 | 23.41 | 29,570 | +0.57(+2.50%) |
Feb 13, 2017 | 23.00 | 23.15 | 22.76 | 22.84 | 35,364 | -0.15(-0.65%) |
Feb 10, 2017 | 22.71 | 23.00 | 22.41 | 22.99 | 18,031 | +0.17(+0.74%) |
Feb 09, 2017 | 22.43 | 22.86 | 22.41 | 22.82 | 5,306 | -0.06(-0.26%) |
Feb 08, 2017 | 22.56 | 22.90 | 22.52 | 22.88 | 20,500 | +0.16(+0.70%) |
Feb 07, 2017 | 22.53 | 22.72 | 22.34 | 22.72 | 11,070 | +0.22(+0.98%) |
Feb 06, 2017 | 22.05 | 22.52 | 22.03 | 22.50 | 31,974 | +0.58(+2.65%) |
Feb 03, 2017 | 21.96 | 22.45 | 21.90 | 21.92 | 12,516 | +0.06(+0.27%) |
Feb 02, 2017 | 21.66 | 21.98 | 21.62 | 21.86 | 11,272 | -0.03(-0.13%) |