Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.30 | 22.30 | 22.18 | 22.23 | 358,198 | +0.00(+0.02%) |
Apr 27, 2017 | 22.25 | 22.25 | 22.17 | 22.23 | 351,272 | +0.06(+0.25%) |
Apr 26, 2017 | 22.21 | 22.21 | 22.13 | 22.17 | 455,849 | +0.03(+0.12%) |
Apr 25, 2017 | 22.12 | 22.18 | 22.04 | 22.14 | 461,198 | +0.17(+0.76%) |
Apr 24, 2017 | 22.01 | 22.02 | 21.91 | 21.98 | 415,498 | +0.25(+1.16%) |
Apr 21, 2017 | 21.81 | 21.81 | 21.66 | 21.73 | 286,275 | -0.04(-0.20%) |
Apr 20, 2017 | 21.64 | 21.77 | 21.60 | 21.77 | 273,121 | +0.23(+1.06%) |
Apr 19, 2017 | 21.52 | 21.64 | 21.50 | 21.54 | 194,788 | +0.04(+0.21%) |
Apr 18, 2017 | 21.47 | 21.51 | 21.41 | 21.50 | 215,628 | -0.02(-0.10%) |
Apr 17, 2017 | 21.42 | 21.52 | 21.38 | 21.52 | 298,271 | +0.16(+0.74%) |
Apr 13, 2017 | 21.43 | 21.48 | 21.33 | 21.36 | 199,408 | -0.08(-0.39%) |
Apr 12, 2017 | 21.55 | 21.55 | 21.40 | 21.44 | 301,648 | -0.10(-0.44%) |
Apr 11, 2017 | 21.61 | 21.61 | 21.37 | 21.54 | 322,467 | -0.07(-0.32%) |
Apr 10, 2017 | 21.65 | 21.71 | 21.52 | 21.61 | 574,619 | +0.00(+0.02%) |
Apr 07, 2017 | 21.64 | 21.64 | 21.53 | 21.60 | 256,880 | -0.00(-0.00%) |
Apr 06, 2017 | 21.64 | 21.65 | 21.53 | 21.60 | 525,788 | +0.06(+0.26%) |
Apr 05, 2017 | 21.78 | 21.82 | 21.52 | 21.55 | 523,398 | -0.12(-0.57%) |
Apr 04, 2017 | 21.69 | 21.69 | 21.58 | 21.67 | 277,591 | -0.02(-0.11%) |
Apr 03, 2017 | 21.83 | 21.83 | 21.56 | 21.69 | 786,774 | -0.06(-0.28%) |
Mar 31, 2017 | 21.71 | 21.78 | 21.70 | 21.76 | 568,080 | +0.04(+0.20%) |
Mar 30, 2017 | 21.69 | 21.73 | 21.66 | 21.71 | 515,518 | +0.04(+0.17%) |
Mar 29, 2017 | 21.67 | 21.73 | 21.57 | 21.67 | 251,445 | +0.10(+0.45%) |
Mar 28, 2017 | 21.49 | 21.62 | 21.42 | 21.58 | 239,020 | +0.12(+0.57%) |
Mar 27, 2017 | 21.27 | 21.47 | 21.17 | 21.45 | 373,034 | +0.09(+0.44%) |
Mar 24, 2017 | 21.37 | 21.51 | 21.32 | 21.36 | 368,757 | +0.04(+0.17%) |
Mar 23, 2017 | 21.40 | 21.45 | 21.31 | 21.32 | 226,906 | -0.05(-0.22%) |
Mar 22, 2017 | 21.27 | 21.38 | 21.22 | 21.37 | 297,703 | +0.10(+0.46%) |
Mar 21, 2017 | 21.80 | 21.80 | 21.27 | 21.27 | 470,407 | -0.41(-1.89%) |
Mar 20, 2017 | 21.75 | 21.75 | 21.62 | 21.68 | 280,754 | +0.01(+0.03%) |
Mar 17, 2017 | 21.75 | 21.75 | 21.63 | 21.68 | 211,083 | +0.03(+0.14%) |
Mar 16, 2017 | 21.67 | 21.69 | 21.62 | 21.65 | 211,723 | -0.03(-0.12%) |
Mar 15, 2017 | 21.58 | 21.69 | 21.52 | 21.67 | 218,680 | +0.17(+0.79%) |
Mar 14, 2017 | 21.58 | 21.58 | 21.42 | 21.50 | 198,034 | -0.08(-0.37%) |
Mar 13, 2017 | 21.56 | 21.58 | 21.52 | 21.58 | 238,843 | +0.06(+0.27%) |
Mar 10, 2017 | 21.51 | 21.56 | 21.41 | 21.52 | 271,633 | +0.10(+0.46%) |
Mar 09, 2017 | 21.48 | 21.49 | 21.35 | 21.43 | 211,991 | -0.01(-0.06%) |
Mar 08, 2017 | 21.51 | 21.51 | 21.42 | 21.44 | 217,886 | +0.04(+0.18%) |
Mar 07, 2017 | 21.48 | 21.52 | 21.36 | 21.40 | 280,404 | -0.10(-0.44%) |
Mar 06, 2017 | 21.58 | 21.58 | 21.39 | 21.49 | 453,412 | -0.07(-0.32%) |
Mar 03, 2017 | 21.56 | 21.56 | 21.45 | 21.56 | 283,003 | +0.05(+0.23%) |
Mar 02, 2017 | 21.72 | 21.72 | 21.50 | 21.51 | 285,504 | -0.14(-0.63%) |
Mar 01, 2017 | 21.60 | 21.70 | 21.52 | 21.65 | 542,654 | +0.26(+1.21%) |
Feb 28, 2017 | 21.48 | 21.48 | 21.36 | 21.39 | 303,380 | -0.08(-0.38%) |
Feb 27, 2017 | 21.47 | 21.50 | 21.37 | 21.47 | 275,712 | +0.07(+0.34%) |
Feb 24, 2017 | 21.37 | 21.42 | 21.24 | 21.40 | 361,390 | +0.02(+0.07%) |
Feb 23, 2017 | 21.53 | 21.53 | 21.29 | 21.39 | 402,586 | -0.12(-0.55%) |
Feb 22, 2017 | 21.60 | 21.60 | 21.47 | 21.50 | 544,898 | -0.04(-0.16%) |
Feb 21, 2017 | 21.54 | 21.56 | 21.46 | 21.54 | 958,070 | +0.12(+0.57%) |
Feb 17, 2017 | 21.42 | 21.42 | 21.42 | 0 | +0.12(+0.55%) | |
Feb 16, 2017 | 21.46 | 21.46 | 21.24 | 21.30 | 641,225 | -0.05(-0.24%) |
Feb 15, 2017 | 21.26 | 21.38 | 21.21 | 21.35 | 492,697 | +0.14(+0.66%) |
Feb 14, 2017 | 21.14 | 21.21 | 21.10 | 21.21 | 462,849 | +0.07(+0.32%) |
Feb 13, 2017 | 21.18 | 21.18 | 21.11 | 21.14 | 618,228 | +0.08(+0.38%) |
Feb 10, 2017 | 21.08 | 21.08 | 20.98 | 21.06 | 625,314 | +0.10(+0.47%) |
Feb 09, 2017 | 20.94 | 20.99 | 20.88 | 20.97 | 480,264 | +0.13(+0.62%) |
Feb 08, 2017 | 20.87 | 20.87 | 20.72 | 20.84 | 379,244 | +0.03(+0.13%) |
Feb 07, 2017 | 20.87 | 20.87 | 20.76 | 20.81 | 648,934 | +0.05(+0.26%) |
Feb 06, 2017 | 20.81 | 20.81 | 20.69 | 20.76 | 359,543 | -0.01(-0.06%) |
Feb 03, 2017 | 20.72 | 20.77 | 20.69 | 20.77 | 246,853 | +0.12(+0.57%) |
Feb 02, 2017 | 20.71 | 20.73 | 20.61 | 20.65 | 358,705 | -0.03(-0.14%) |