Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 277 | +0.00(+0.00%) |
Apr 27, 2017 | 22.93 | 22.93 | 22.91 | 22.91 | 490 | +0.00(+0.00%) |
Apr 26, 2017 | 22.84 | 22.91 | 22.84 | 22.91 | 674 | -0.35(-1.51%) |
Apr 25, 2017 | 23.12 | 23.26 | 22.96 | 23.26 | 2,211 | +0.07(+0.30%) |
Apr 24, 2017 | 23.46 | 23.46 | 23.19 | 23.19 | 503 | +0.39(+1.72%) |
Apr 21, 2017 | 22.83 | 22.83 | 22.80 | 22.80 | 369 | -0.09(-0.40%) |
Apr 20, 2017 | 22.89 | 22.89 | 22.89 | 22.89 | 427 | -0.10(-0.42%) |
Apr 19, 2017 | 23.13 | 23.13 | 22.98 | 22.98 | 2,661 | -0.19(-0.81%) |
Apr 18, 2017 | 23.27 | 23.27 | 23.17 | 23.17 | 2,385 | +0.03(+0.11%) |
Apr 17, 2017 | 22.48 | 23.29 | 22.48 | 23.15 | 1,888 | +0.40(+1.74%) |
Apr 13, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 515 | -0.04(-0.17%) |
Apr 12, 2017 | 23.04 | 23.04 | 22.79 | 22.79 | 7,232 | -0.20(-0.85%) |
Apr 11, 2017 | 22.95 | 22.99 | 22.95 | 22.98 | 1,071 | +0.08(+0.33%) |
Apr 10, 2017 | 22.91 | 22.91 | 22.91 | 22.91 | 985 | +0.08(+0.34%) |
Apr 06, 2017 | 22.83 | 14 | -0.06(-0.24%) | |||
Apr 05, 2017 | 22.95 | 23.06 | 22.82 | 22.89 | 3,320 | +0.18(+0.77%) |
Apr 04, 2017 | 22.71 | 22.71 | 22.61 | 22.71 | 1,482 | +0.00(+0.00%) |
Apr 03, 2017 | 22.69 | 22.71 | 22.69 | 22.71 | 3,781 | +0.28(+1.26%) |
Mar 31, 2017 | 22.43 | 22.43 | 22.43 | 22.43 | 1,608 | +0.11(+0.49%) |
Mar 30, 2017 | 22.32 | 22.32 | 22.32 | 22.32 | 383 | +0.20(+0.89%) |
Mar 29, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 255 | -0.10(-0.45%) |
Mar 28, 2017 | 22.21 | 22.27 | 22.17 | 22.22 | 3,544 | +0.06(+0.29%) |
Mar 27, 2017 | 22.11 | 22.21 | 22.11 | 22.16 | 3,869 | +0.42(+1.93%) |
Mar 22, 2017 | 21.74 | 35 | -0.44(-2.00%) | |||
Mar 21, 2017 | 22.40 | 22.40 | 21.90 | 22.18 | 1,520 | -0.27(-1.22%) |
Mar 20, 2017 | 22.43 | 22.49 | 22.33 | 22.46 | 3,427 | +0.22(+0.98%) |
Mar 17, 2017 | 22.20 | 22.24 | 22.20 | 22.24 | 7,465 | -0.06(-0.25%) |
Mar 16, 2017 | 22.23 | 22.30 | 22.23 | 22.30 | 713 | +0.20(+0.89%) |
Mar 15, 2017 | 21.69 | 22.10 | 21.69 | 22.10 | 730 | +0.36(+1.66%) |
Mar 14, 2017 | 21.66 | 21.74 | 21.66 | 21.74 | 486 | -0.05(-0.24%) |
Mar 13, 2017 | 21.85 | 21.85 | 21.79 | 21.79 | 501 | -0.06(-0.26%) |
Mar 10, 2017 | 21.77 | 21.85 | 21.77 | 21.85 | 1,716 | +0.64(+3.02%) |
Mar 09, 2017 | 21.21 | 21.21 | 21.21 | 21.21 | 1,310 | -0.65(-2.96%) |
Mar 08, 2017 | 21.86 | 21.86 | 21.86 | 21.86 | 432 | -0.14(-0.62%) |
Mar 07, 2017 | 21.74 | 22.08 | 21.74 | 21.99 | 729 | +0.27(+1.24%) |
Mar 06, 2017 | 21.98 | 22.01 | 21.72 | 21.72 | 3,219 | -0.02(-0.07%) |
Mar 03, 2017 | 21.81 | 21.83 | 21.71 | 21.74 | 2,995 | -0.12(-0.53%) |
Mar 01, 2017 | 21.86 | 146 | +0.32(+1.49%) | |||
Feb 28, 2017 | 21.61 | 21.61 | 21.54 | 21.54 | 981 | -0.20(-0.90%) |
Feb 27, 2017 | 21.79 | 21.79 | 21.72 | 21.73 | 2,584 | -0.19(-0.86%) |
Feb 23, 2017 | 21.92 | 268 | +0.04(+0.18%) | |||
Feb 22, 2017 | 22.01 | 22.01 | 21.87 | 21.88 | 1,649 | -0.09(-0.43%) |
Feb 21, 2017 | 21.42 | 21.97 | 21.42 | 21.97 | 1,012 | +0.58(+2.71%) |
Feb 17, 2017 | 21.39 | 21.39 | 21.39 | 0 | -0.15(-0.71%) | |
Feb 16, 2017 | 21.55 | 21.55 | 21.55 | 21.55 | 193 | -0.14(-0.67%) |
Feb 15, 2017 | 21.59 | 21.69 | 21.57 | 21.69 | 1,583 | +0.17(+0.80%) |
Feb 14, 2017 | 21.46 | 21.52 | 21.26 | 21.52 | 2,109 | +0.02(+0.11%) |
Feb 13, 2017 | 21.20 | 21.50 | 21.20 | 21.50 | 6,543 | +0.09(+0.44%) |
Feb 10, 2017 | 21.37 | 21.43 | 21.37 | 21.40 | 1,339 | +0.18(+0.86%) |
Feb 09, 2017 | 21.19 | 21.22 | 21.19 | 21.22 | 562 | +0.21(+0.99%) |
Feb 08, 2017 | 20.94 | 21.01 | 20.94 | 21.01 | 1,363 | +0.04(+0.19%) |
Feb 07, 2017 | 20.93 | 20.97 | 20.66 | 20.97 | 2,366 | -0.05(-0.22%) |
Feb 06, 2017 | 21.09 | 21.09 | 20.79 | 21.02 | 3,482 | -0.07(-0.33%) |
Feb 03, 2017 | 20.99 | 21.09 | 20.94 | 21.09 | 749 | +0.34(+1.65%) |
Feb 02, 2017 | 20.50 | 20.75 | 20.46 | 20.75 | 3,322 | +0.27(+1.31%) |