Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.91 | 24.01 | 23.91 | 24.01 | 14,112 | +0.21(+0.90%) |
Apr 27, 2017 | 23.89 | 23.89 | 23.72 | 23.80 | 33,918 | -0.01(-0.06%) |
Apr 26, 2017 | 23.72 | 23.82 | 23.58 | 23.81 | 12,200 | +0.17(+0.73%) |
Apr 25, 2017 | 23.47 | 23.68 | 23.47 | 23.64 | 3,658 | +0.36(+1.53%) |
Apr 24, 2017 | 23.17 | 23.30 | 23.17 | 23.28 | 6,499 | +0.57(+2.51%) |
Apr 21, 2017 | 22.80 | 22.81 | 22.67 | 22.71 | 4,125 | -0.07(-0.30%) |
Apr 20, 2017 | 22.67 | 22.84 | 22.66 | 22.78 | 10,129 | +0.28(+1.24%) |
Apr 19, 2017 | 22.68 | 23.18 | 22.47 | 22.50 | 6,620 | +0.01(+0.03%) |
Apr 18, 2017 | 22.45 | 22.49 | 22.33 | 22.49 | 1,765 | +0.09(+0.39%) |
Apr 17, 2017 | 22.39 | 22.43 | 22.32 | 22.41 | 3,708 | +0.18(+0.79%) |
Apr 13, 2017 | 22.42 | 22.42 | 22.21 | 22.23 | 19,243 | -0.11(-0.49%) |
Apr 12, 2017 | 22.40 | 22.51 | 22.34 | 22.34 | 8,179 | -0.17(-0.76%) |
Apr 11, 2017 | 22.41 | 22.52 | 22.35 | 22.51 | 14,523 | -0.06(-0.26%) |
Apr 10, 2017 | 22.55 | 22.66 | 22.55 | 22.57 | 2,278 | +0.07(+0.31%) |
Apr 07, 2017 | 22.63 | 22.63 | 22.37 | 22.50 | 12,353 | +0.02(+0.10%) |
Apr 06, 2017 | 22.27 | 22.50 | 22.25 | 22.48 | 16,434 | +0.14(+0.62%) |
Apr 05, 2017 | 22.78 | 22.78 | 22.34 | 22.34 | 16,252 | -0.18(-0.82%) |
Apr 04, 2017 | 22.55 | 22.68 | 22.48 | 22.52 | 7,107 | -0.07(-0.29%) |
Apr 03, 2017 | 22.92 | 22.92 | 22.55 | 22.59 | 28,665 | -0.22(-0.96%) |
Mar 31, 2017 | 22.63 | 22.86 | 22.63 | 22.81 | 4,526 | +0.08(+0.35%) |
Mar 30, 2017 | 22.75 | 22.75 | 22.65 | 22.73 | 12,931 | +0.09(+0.42%) |
Mar 29, 2017 | 22.50 | 22.64 | 22.50 | 22.64 | 2,681 | +0.15(+0.65%) |
Mar 28, 2017 | 22.50 | 22.51 | 22.40 | 22.49 | 12,898 | +0.09(+0.42%) |
Mar 27, 2017 | 22.30 | 22.41 | 22.00 | 22.40 | 3,808 | +0.10(+0.43%) |
Mar 24, 2017 | 22.30 | 22.44 | 22.21 | 22.30 | 6,148 | +0.00(+0.00%) |
Mar 23, 2017 | 22.12 | 22.30 | 22.12 | 22.30 | 5,447 | +0.25(+1.13%) |
Mar 22, 2017 | 22.05 | 22.16 | 21.99 | 22.05 | 7,476 | -0.21(-0.94%) |
Mar 21, 2017 | 22.94 | 22.94 | 22.26 | 22.26 | 11,674 | -0.43(-1.89%) |
Mar 20, 2017 | 22.65 | 22.72 | 22.65 | 22.69 | 6,487 | -0.08(-0.36%) |
Mar 17, 2017 | 22.90 | 22.90 | 22.61 | 22.77 | 9,030 | -0.03(-0.12%) |
Mar 16, 2017 | 22.74 | 22.85 | 22.74 | 22.80 | 6,887 | +0.24(+1.07%) |
Mar 15, 2017 | 22.41 | 22.56 | 22.41 | 22.56 | 1,536 | +0.15(+0.65%) |
Mar 14, 2017 | 22.68 | 22.68 | 22.37 | 22.41 | 1,832 | -0.15(-0.66%) |
Mar 13, 2017 | 22.51 | 22.56 | 22.51 | 22.56 | 3,652 | +0.14(+0.64%) |
Mar 10, 2017 | 22.29 | 22.42 | 22.29 | 22.42 | 3,923 | +0.26(+1.17%) |
Mar 09, 2017 | 22.35 | 22.35 | 22.07 | 22.16 | 11,626 | -0.18(-0.82%) |
Mar 08, 2017 | 22.35 | 22.38 | 22.33 | 22.34 | 1,264 | -0.01(-0.04%) |
Mar 07, 2017 | 22.28 | 22.40 | 22.28 | 22.35 | 1,451 | +0.02(+0.11%) |
Mar 06, 2017 | 22.39 | 22.40 | 22.28 | 22.33 | 5,663 | -0.08(-0.37%) |
Mar 03, 2017 | 22.41 | 22.41 | 22.30 | 22.41 | 14,321 | -0.02(-0.09%) |
Mar 02, 2017 | 22.72 | 22.72 | 22.43 | 22.43 | 6,080 | -0.38(-1.67%) |
Mar 01, 2017 | 22.51 | 22.82 | 22.51 | 22.81 | 6,105 | +0.26(+1.15%) |
Feb 28, 2017 | 22.85 | 22.85 | 22.53 | 22.55 | 8,230 | -0.39(-1.70%) |
Feb 27, 2017 | 22.67 | 22.94 | 22.67 | 22.94 | 4,447 | +0.19(+0.84%) |
Feb 24, 2017 | 22.57 | 22.75 | 22.57 | 22.75 | 7,292 | -0.13(-0.57%) |
Feb 23, 2017 | 22.88 | 22.88 | 22.79 | 22.88 | 6,847 | -0.08(-0.35%) |
Feb 22, 2017 | 23.02 | 23.02 | 22.89 | 22.96 | 58,258 | -0.08(-0.35%) |
Feb 21, 2017 | 23.00 | 23.04 | 22.97 | 23.04 | 8,459 | +0.07(+0.30%) |
Feb 17, 2017 | 22.97 | 22.97 | 22.97 | 0 | +0.06(+0.26%) | |
Feb 16, 2017 | 23.10 | 23.14 | 22.78 | 22.91 | 43,740 | -0.31(-1.34%) |
Feb 15, 2017 | 23.25 | 23.25 | 23.13 | 23.22 | 3,566 | +0.04(+0.17%) |
Feb 14, 2017 | 23.19 | 23.22 | 23.11 | 23.18 | 4,847 | +0.01(+0.04%) |
Feb 13, 2017 | 23.31 | 23.31 | 23.13 | 23.17 | 3,684 | +0.07(+0.30%) |
Feb 10, 2017 | 23.21 | 23.21 | 23.03 | 23.10 | 28,021 | -0.16(-0.69%) |
Feb 09, 2017 | 23.05 | 23.28 | 22.97 | 23.26 | 40,443 | +0.44(+1.93%) |
Feb 08, 2017 | 22.98 | 22.98 | 22.69 | 22.82 | 2,463 | -0.06(-0.25%) |
Feb 07, 2017 | 23.12 | 23.12 | 22.88 | 22.88 | 2,261 | -0.01(-0.06%) |
Feb 06, 2017 | 23.14 | 23.14 | 22.89 | 22.89 | 2,764 | -0.25(-1.08%) |
Feb 03, 2017 | 23.18 | 23.18 | 23.05 | 23.14 | 1,401 | +0.18(+0.78%) |
Feb 02, 2017 | 22.93 | 22.96 | 22.88 | 22.96 | 2,691 | +0.23(+1.01%) |