Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.05 | 23.05 | 22.99 | 23.02 | 11,900 | +0.04(+0.17%) |
Apr 27, 2017 | 22.96 | 22.98 | 22.94 | 22.98 | 10,971 | -0.08(-0.35%) |
Apr 26, 2017 | 22.96 | 23.13 | 22.90 | 23.06 | 40,078 | -0.59(-2.49%) |
Apr 25, 2017 | 23.65 | 23.67 | 23.38 | 23.65 | 12,079 | +0.31(+1.33%) |
Apr 24, 2017 | 23.50 | 23.50 | 23.24 | 23.34 | 22,574 | +0.06(+0.26%) |
Apr 21, 2017 | 23.38 | 23.38 | 23.23 | 23.28 | 12,383 | +0.27(+1.17%) |
Apr 20, 2017 | 23.11 | 23.11 | 22.99 | 23.01 | 10,279 | +0.01(+0.04%) |
Apr 19, 2017 | 23.06 | 23.09 | 22.99 | 23.00 | 13,658 | +0.13(+0.56%) |
Apr 18, 2017 | 22.86 | 22.90 | 22.84 | 22.87 | 17,065 | -0.05(-0.21%) |
Apr 17, 2017 | 22.95 | 22.97 | 22.90 | 22.92 | 22,084 | +0.43(+1.91%) |
Apr 13, 2017 | 22.55 | 22.57 | 22.49 | 22.49 | 14,034 | -0.16(-0.71%) |
Apr 12, 2017 | 22.84 | 22.84 | 22.57 | 22.65 | 24,164 | -0.70(-3.00%) |
Apr 11, 2017 | 23.58 | 23.58 | 23.25 | 23.35 | 6,716 | -0.06(-0.26%) |
Apr 10, 2017 | 23.38 | 23.44 | 23.37 | 23.41 | 29,689 | -0.26(-1.10%) |
Apr 07, 2017 | 23.65 | 23.71 | 23.63 | 23.67 | 5,103 | -0.20(-0.84%) |
Apr 06, 2017 | 23.83 | 23.91 | 23.83 | 23.87 | 22,691 | -0.24(-1.00%) |
Apr 05, 2017 | 24.10 | 24.12 | 24.05 | 24.11 | 18,578 | +0.05(+0.21%) |
Apr 04, 2017 | 24.00 | 24.07 | 23.96 | 24.06 | 84,646 | -0.06(-0.25%) |
Apr 03, 2017 | 23.99 | 24.12 | 23.99 | 24.12 | 18,114 | +0.21(+0.86%) |
Mar 31, 2017 | 23.85 | 23.92 | 23.85 | 23.91 | 12,188 | +0.11(+0.44%) |
Mar 30, 2017 | 23.90 | 23.92 | 23.76 | 23.81 | 34,503 | -0.03(-0.13%) |
Mar 29, 2017 | 23.47 | 23.84 | 23.47 | 23.84 | 31,411 | +0.11(+0.46%) |
Mar 28, 2017 | 23.47 | 23.75 | 23.47 | 23.73 | 8,549 | +0.44(+1.89%) |
Mar 27, 2017 | 23.34 | 23.34 | 23.10 | 23.29 | 22,761 | -0.12(-0.51%) |
Mar 24, 2017 | 23.41 | 23.43 | 23.18 | 23.41 | 323,022 | -0.12(-0.51%) |
Mar 23, 2017 | 23.72 | 23.72 | 23.51 | 23.53 | 12,950 | -0.30(-1.28%) |
Mar 22, 2017 | 23.67 | 23.96 | 23.67 | 23.84 | 7,576 | -0.04(-0.19%) |
Mar 21, 2017 | 23.75 | 24.03 | 23.63 | 23.88 | 11,916 | +0.05(+0.19%) |
Mar 20, 2017 | 23.89 | 23.92 | 23.75 | 23.83 | 19,902 | -0.02(-0.07%) |
Mar 17, 2017 | 24.03 | 24.03 | 23.80 | 23.85 | 9,554 | -0.08(-0.33%) |
Mar 16, 2017 | 23.91 | 24.00 | 23.85 | 23.93 | 11,455 | +0.18(+0.76%) |
Mar 15, 2017 | 23.22 | 23.75 | 23.22 | 23.75 | 16,033 | +0.31(+1.32%) |
Mar 14, 2017 | 23.30 | 23.44 | 23.30 | 23.44 | 16,817 | +0.05(+0.19%) |
Mar 13, 2017 | 23.30 | 23.42 | 23.30 | 23.39 | 23,986 | +0.14(+0.62%) |
Mar 10, 2017 | 23.39 | 23.39 | 23.01 | 23.25 | 16,255 | +0.10(+0.43%) |
Mar 09, 2017 | 23.40 | 23.40 | 23.06 | 23.15 | 12,330 | -0.10(-0.43%) |
Mar 08, 2017 | 23.38 | 23.38 | 23.23 | 23.25 | 14,645 | +0.02(+0.09%) |
Mar 07, 2017 | 23.22 | 23.29 | 23.16 | 23.23 | 19,242 | -0.07(-0.32%) |
Mar 06, 2017 | 23.26 | 23.35 | 23.26 | 23.30 | 10,685 | -0.00(-0.02%) |
Mar 03, 2017 | 23.23 | 23.32 | 23.23 | 23.31 | 9,162 | +0.04(+0.19%) |
Mar 02, 2017 | 23.27 | 23.39 | 23.25 | 23.27 | 13,405 | -0.28(-1.19%) |
Mar 01, 2017 | 23.35 | 23.58 | 23.35 | 23.55 | 8,485 | +0.23(+0.96%) |
Feb 28, 2017 | 23.32 | 23.50 | 23.32 | 23.32 | 6,222 | -0.04(-0.15%) |
Feb 27, 2017 | 23.40 | 23.46 | 23.32 | 23.36 | 18,385 | -0.23(-1.00%) |
Feb 24, 2017 | 23.50 | 23.59 | 23.46 | 23.59 | 28,559 | +0.16(+0.68%) |
Feb 23, 2017 | 23.40 | 23.46 | 23.34 | 23.43 | 6,329 | -0.03(-0.13%) |
Feb 22, 2017 | 23.42 | 23.57 | 23.42 | 23.46 | 12,505 | -0.14(-0.59%) |
Feb 21, 2017 | 23.57 | 23.69 | 23.57 | 23.60 | 22,036 | +0.21(+0.90%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | -0.51(-2.13%) | |
Feb 16, 2017 | 23.70 | 23.99 | 23.70 | 23.90 | 60,774 | +0.62(+2.66%) |
Feb 15, 2017 | 23.32 | 23.40 | 23.23 | 23.28 | 7,950 | -0.13(-0.56%) |
Feb 14, 2017 | 23.42 | 23.42 | 23.28 | 23.41 | 14,330 | -0.29(-1.22%) |
Feb 13, 2017 | 23.59 | 23.77 | 23.59 | 23.70 | 28,935 | +0.50(+2.17%) |
Feb 10, 2017 | 23.38 | 23.38 | 23.09 | 23.20 | 15,501 | -0.23(-1.00%) |
Feb 09, 2017 | 23.18 | 23.52 | 23.18 | 23.43 | 10,949 | -0.20(-0.85%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.63 | 23.63 | 9,428 | +0.44(+1.90%) |
Feb 07, 2017 | 23.23 | 23.25 | 23.14 | 23.19 | 15,915 | -0.40(-1.70%) |
Feb 06, 2017 | 23.86 | 23.86 | 23.41 | 23.59 | 11,284 | -0.30(-1.26%) |
Feb 03, 2017 | 24.01 | 24.01 | 23.77 | 23.89 | 14,156 | +0.06(+0.25%) |
Feb 02, 2017 | 23.76 | 23.86 | 23.69 | 23.83 | 116,095 | +0.02(+0.08%) |