Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.85 | 22.85 | 22.78 | 22.80 | 544,760 | -0.06(-0.25%) |
Apr 27, 2017 | 22.87 | 22.87 | 22.82 | 22.85 | 10,632,055 | +0.05(+0.22%) |
Apr 26, 2017 | 22.87 | 22.93 | 22.81 | 22.81 | 751,737 | -0.08(-0.36%) |
Apr 25, 2017 | 22.89 | 22.90 | 22.85 | 22.89 | 697,015 | +0.09(+0.40%) |
Apr 24, 2017 | 22.71 | 22.83 | 22.69 | 22.80 | 1,008,138 | +0.61(+2.76%) |
Apr 21, 2017 | 22.19 | 22.20 | 22.14 | 22.18 | 1,945,920 | +0.01(+0.04%) |
Apr 20, 2017 | 22.17 | 22.23 | 22.14 | 22.18 | 1,233,791 | +0.15(+0.68%) |
Apr 19, 2017 | 22.08 | 22.13 | 22.00 | 22.03 | 1,673,956 | +0.01(+0.04%) |
Apr 18, 2017 | 22.08 | 22.14 | 21.97 | 22.02 | 1,512,358 | -0.37(-1.67%) |
Apr 17, 2017 | 22.37 | 22.41 | 22.32 | 22.39 | 1,213,310 | +0.07(+0.30%) |
Apr 13, 2017 | 22.32 | 22.40 | 22.30 | 22.32 | 881,098 | -0.09(-0.41%) |
Apr 12, 2017 | 22.47 | 22.49 | 22.41 | 22.42 | 1,158,487 | -0.09(-0.41%) |
Apr 11, 2017 | 22.49 | 22.52 | 22.32 | 22.51 | 1,161,338 | +0.08(+0.37%) |
Apr 10, 2017 | 22.42 | 22.47 | 22.40 | 22.42 | 935,079 | -0.07(-0.29%) |
Apr 07, 2017 | 22.41 | 22.52 | 22.40 | 22.49 | 1,074,476 | +0.08(+0.37%) |
Apr 06, 2017 | 22.41 | 22.43 | 22.36 | 22.41 | 1,385,098 | +0.09(+0.41%) |
Apr 05, 2017 | 22.42 | 22.47 | 22.28 | 22.32 | 7,987,045 | -0.12(-0.52%) |
Apr 04, 2017 | 22.32 | 22.43 | 22.32 | 22.43 | 1,469,480 | +0.07(+0.30%) |
Apr 03, 2017 | 22.42 | 22.42 | 22.21 | 22.37 | 1,325,278 | -0.06(-0.26%) |
Mar 31, 2017 | 22.37 | 22.47 | 22.34 | 22.42 | 1,395,991 | +0.05(+0.22%) |
Mar 30, 2017 | 22.35 | 22.40 | 22.31 | 22.37 | 851,923 | +0.03(+0.15%) |
Mar 29, 2017 | 22.27 | 22.36 | 22.26 | 22.34 | 5,739,634 | +0.02(+0.11%) |
Mar 28, 2017 | 22.14 | 22.34 | 22.14 | 22.32 | 1,966,771 | +0.15(+0.67%) |
Mar 27, 2017 | 22.05 | 22.19 | 22.02 | 22.17 | 1,078,395 | -0.04(-0.19%) |
Mar 24, 2017 | 22.18 | 22.23 | 22.14 | 22.21 | 1,149,613 | +0.04(+0.19%) |
Mar 23, 2017 | 22.07 | 22.21 | 22.05 | 22.17 | 1,228,879 | +0.07(+0.30%) |
Mar 22, 2017 | 22.02 | 22.12 | 21.99 | 22.10 | 1,290,181 | +0.03(+0.15%) |
Mar 21, 2017 | 22.39 | 22.40 | 22.06 | 22.07 | 1,343,352 | -0.20(-0.92%) |
Mar 20, 2017 | 22.31 | 22.33 | 22.27 | 22.27 | 594,665 | -0.04(-0.20%) |
Mar 17, 2017 | 22.33 | 22.35 | 22.27 | 22.32 | 980,136 | +0.07(+0.30%) |
Mar 16, 2017 | 22.23 | 22.27 | 22.21 | 22.25 | 1,497,584 | +0.11(+0.49%) |
Mar 15, 2017 | 22.05 | 22.17 | 22.05 | 22.14 | 1,083,715 | +0.08(+0.38%) |
Mar 14, 2017 | 22.04 | 22.07 | 21.99 | 22.06 | 1,195,296 | -0.07(-0.30%) |
Mar 13, 2017 | 22.09 | 22.13 | 22.08 | 22.13 | 633,285 | +0.06(+0.26%) |
Mar 10, 2017 | 22.06 | 22.11 | 21.98 | 22.07 | 1,290,942 | +0.10(+0.45%) |
Mar 09, 2017 | 21.93 | 21.98 | 21.90 | 21.97 | 861,001 | +0.11(+0.49%) |
Mar 08, 2017 | 21.92 | 21.95 | 21.86 | 21.86 | 1,133,957 | -0.02(-0.11%) |
Mar 07, 2017 | 21.88 | 21.93 | 21.86 | 21.89 | 1,533,061 | -0.09(-0.41%) |
Mar 06, 2017 | 21.93 | 21.98 | 21.89 | 21.98 | 655,064 | -0.02(-0.08%) |
Mar 03, 2017 | 21.97 | 22.05 | 21.95 | 21.99 | 1,427,060 | +0.03(+0.15%) |
Mar 02, 2017 | 21.94 | 21.99 | 21.94 | 21.96 | 799,438 | +0.00(+0.00%) |
Mar 01, 2017 | 21.90 | 22.01 | 21.89 | 21.96 | 825,379 | +0.36(+1.65%) |
Feb 28, 2017 | 21.59 | 21.64 | 21.57 | 21.60 | 702,929 | -0.02(-0.08%) |
Feb 27, 2017 | 21.52 | 21.63 | 21.52 | 21.62 | 1,245,562 | +0.01(+0.04%) |
Feb 24, 2017 | 21.47 | 21.62 | 21.45 | 21.61 | 1,694,565 | -0.09(-0.42%) |
Feb 23, 2017 | 21.76 | 21.79 | 21.67 | 21.70 | 1,297,918 | -0.03(-0.15%) |
Feb 22, 2017 | 21.68 | 21.74 | 21.64 | 21.74 | 1,034,407 | +0.01(+0.04%) |
Feb 21, 2017 | 21.66 | 21.74 | 21.66 | 21.73 | 808,846 | +0.07(+0.31%) |
Feb 17, 2017 | 21.66 | 21.66 | 21.66 | 0 | +0.05(+0.23%) | |
Feb 16, 2017 | 21.57 | 21.62 | 21.55 | 21.61 | 793,403 | -0.02(-0.08%) |
Feb 15, 2017 | 21.59 | 21.65 | 21.57 | 21.63 | 1,450,949 | +0.04(+0.19%) |
Feb 14, 2017 | 21.51 | 21.60 | 21.50 | 21.59 | 1,245,109 | +0.06(+0.27%) |
Feb 13, 2017 | 21.55 | 21.58 | 21.50 | 21.53 | 2,548,797 | +0.11(+0.50%) |
Feb 10, 2017 | 21.39 | 21.45 | 21.37 | 21.42 | 3,581,167 | +0.05(+0.23%) |
Feb 09, 2017 | 21.28 | 21.40 | 21.27 | 21.37 | 1,315,365 | +0.16(+0.74%) |
Feb 08, 2017 | 21.12 | 21.23 | 21.07 | 21.21 | 828,606 | +0.01(+0.04%) |
Feb 07, 2017 | 21.22 | 21.27 | 21.14 | 21.21 | 1,097,180 | +0.06(+0.27%) |
Feb 06, 2017 | 21.16 | 21.21 | 21.10 | 21.15 | 889,140 | -0.16(-0.74%) |
Feb 03, 2017 | 21.31 | 21.36 | 21.27 | 21.31 | 958,951 | +0.10(+0.47%) |
Feb 02, 2017 | 21.19 | 21.21 | 21.12 | 21.21 | 1,059,356 | +0.06(+0.27%) |