Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.17 | 23.19 | 23.09 | 23.15 | 16,313 | -0.02(-0.09%) |
Apr 27, 2017 | 23.17 | 23.21 | 23.15 | 23.17 | 23,484 | +0.00(+0.01%) |
Apr 26, 2017 | 23.17 | 23.17 | 23.11 | 23.17 | 9,723 | +0.15(+0.64%) |
Apr 25, 2017 | 23.02 | 23.02 | 22.96 | 23.02 | 18,068 | +0.02(+0.09%) |
Apr 24, 2017 | 22.96 | 23.02 | 22.96 | 23.00 | 23,851 | -0.02(-0.09%) |
Apr 21, 2017 | 23.00 | 23.04 | 22.98 | 23.02 | 3,864 | +0.02(+0.09%) |
Apr 20, 2017 | 23.00 | 23.06 | 22.96 | 23.00 | 12,638 | +0.02(+0.09%) |
Apr 19, 2017 | 23.08 | 23.08 | 22.98 | 22.98 | 9,662 | +0.00(+0.00%) |
Apr 18, 2017 | 23.00 | 23.08 | 22.98 | 22.98 | 12,738 | -0.02(-0.09%) |
Apr 17, 2017 | 23.02 | 23.04 | 22.98 | 23.00 | 7,703 | -0.08(-0.35%) |
Apr 13, 2017 | 23.02 | 23.15 | 23.00 | 23.08 | 9,579 | +0.06(+0.26%) |
Apr 12, 2017 | 23.06 | 23.08 | 22.99 | 23.02 | 9,675 | +0.00(+0.00%) |
Apr 11, 2017 | 23.02 | 23.07 | 23.00 | 23.02 | 15,178 | -0.02(-0.09%) |
Apr 10, 2017 | 23.05 | 23.10 | 23.00 | 23.04 | 19,401 | +0.00(+0.00%) |
Apr 07, 2017 | 23.21 | 23.31 | 22.99 | 23.04 | 29,295 | -0.16(-0.70%) |
Apr 06, 2017 | 23.41 | 23.52 | 23.13 | 23.21 | 17,586 | +0.04(+0.18%) |
Apr 05, 2017 | 23.24 | 23.35 | 23.17 | 23.17 | 15,652 | -0.04(-0.18%) |
Apr 04, 2017 | 23.13 | 23.35 | 23.13 | 23.21 | 30,682 | -0.04(-0.18%) |
Apr 03, 2017 | 23.10 | 23.35 | 23.10 | 23.25 | 18,183 | +0.08(+0.35%) |
Mar 31, 2017 | 23.21 | 23.33 | 23.00 | 23.17 | 41,759 | +0.22(+0.98%) |
Mar 30, 2017 | 23.63 | 23.75 | 22.70 | 22.94 | 107,098 | +0.51(+2.27%) |
Mar 29, 2017 | 22.27 | 22.53 | 22.14 | 22.43 | 5,539 | +0.23(+1.04%) |
Mar 28, 2017 | 22.22 | 22.22 | 21.92 | 22.20 | 2,705 | +0.26(+1.20%) |
Mar 27, 2017 | 21.98 | 22.12 | 21.92 | 21.94 | 3,835 | -0.06(-0.28%) |
Mar 24, 2017 | 21.76 | 22.00 | 21.76 | 22.00 | 646 | +0.00(+0.00%) |
Mar 23, 2017 | 22.02 | 22.24 | 21.98 | 22.00 | 5,683 | -0.04(-0.20%) |
Mar 22, 2017 | 22.22 | 22.22 | 22.05 | 22.05 | 1,543 | -0.06(-0.26%) |
Mar 21, 2017 | 21.71 | 22.16 | 21.71 | 22.10 | 1,966 | +0.02(+0.09%) |
Mar 20, 2017 | 22.04 | 22.20 | 21.72 | 22.08 | 7,192 | -0.04(-0.18%) |
Mar 17, 2017 | 22.12 | 22.22 | 22.12 | 22.12 | 4,008 | -0.14(-0.64%) |
Mar 16, 2017 | 22.23 | 22.26 | 22.12 | 22.26 | 6,329 | -0.01(-0.05%) |
Mar 15, 2017 | 22.23 | 22.30 | 22.22 | 22.27 | 2,650 | +0.03(+0.14%) |
Mar 14, 2017 | 22.23 | 22.25 | 22.14 | 22.24 | 10,065 | +0.00(+0.00%) |
Mar 13, 2017 | 22.28 | 22.30 | 22.24 | 22.24 | 871 | -0.14(-0.63%) |
Mar 10, 2017 | 22.38 | 22.43 | 22.14 | 22.38 | 4,546 | -0.02(-0.09%) |
Mar 09, 2017 | 22.22 | 22.41 | 22.14 | 22.41 | 10,577 | +0.08(+0.36%) |
Mar 08, 2017 | 22.24 | 22.43 | 22.24 | 22.32 | 1,859 | +0.00(+0.00%) |
Mar 07, 2017 | 22.41 | 22.41 | 22.32 | 22.32 | 839 | +0.10(+0.45%) |
Mar 06, 2017 | 22.32 | 22.51 | 22.14 | 22.22 | 14,242 | -0.36(-1.61%) |
Mar 03, 2017 | 22.69 | 22.69 | 22.43 | 22.59 | 1,456 | -0.10(-0.45%) |
Mar 02, 2017 | 22.69 | 22.69 | 22.28 | 22.69 | 4,473 | +0.18(+0.81%) |
Mar 01, 2017 | 22.32 | 22.79 | 22.32 | 22.51 | 2,665 | -0.26(-1.15%) |
Feb 28, 2017 | 22.38 | 22.77 | 22.22 | 22.77 | 10,409 | +0.04(+0.18%) |
Feb 27, 2017 | 22.22 | 22.93 | 22.06 | 22.73 | 14,298 | +0.20(+0.90%) |
Feb 24, 2017 | 22.43 | 22.93 | 22.12 | 22.53 | 20,859 | +0.03(+0.12%) |
Feb 23, 2017 | 22.62 | 22.62 | 22.14 | 22.50 | 6,253 | +0.20(+0.90%) |
Feb 22, 2017 | 22.08 | 22.66 | 22.08 | 22.30 | 6,214 | -0.30(-1.33%) |
Feb 21, 2017 | 22.86 | 22.86 | 22.44 | 22.60 | 3,890 | -0.12(-0.53%) |
Feb 17, 2017 | 22.72 | 22.72 | 22.72 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.10 | 22.50 | 22.10 | 22.48 | 5,366 | +0.24(+1.08%) |
Feb 15, 2017 | 22.40 | 23.36 | 22.16 | 22.24 | 44,611 | -0.32(-1.42%) |
Feb 14, 2017 | 22.56 | 22.76 | 22.15 | 22.56 | 8,948 | +0.20(+0.90%) |
Feb 13, 2017 | 22.49 | 22.49 | 22.26 | 22.36 | 9,966 | -0.20(-0.89%) |
Feb 10, 2017 | 22.46 | 22.56 | 22.42 | 22.56 | 12,142 | +0.10(+0.45%) |
Feb 09, 2017 | 22.87 | 22.94 | 22.46 | 22.46 | 5,926 | -0.44(-1.93%) |
Feb 08, 2017 | 22.80 | 22.90 | 22.56 | 22.90 | 1,050 | +0.10(+0.44%) |
Feb 07, 2017 | 22.74 | 22.80 | 22.50 | 22.80 | 8,229 | +0.00(+0.00%) |
Feb 06, 2017 | 22.66 | 22.80 | 22.64 | 22.80 | 3,961 | +0.12(+0.53%) |
Feb 03, 2017 | 22.18 | 22.58 | 22.18 | 22.68 | 2,249 | +0.24(+1.07%) |
Feb 02, 2017 | 22.48 | 22.48 | 22.30 | 22.44 | 3,158 | +0.18(+0.81%) |
Feb 01, 2017 | 22.14 | 22.42 | 22.14 | 22.26 | 3,087 | -0.10(-0.45%) |
Jan 31, 2017 | 22.40 | 22.49 | 22.32 | 22.36 | 19,786 | +0.08(+0.36%) |
Jan 30, 2017 | 22.43 | 22.43 | 22.21 | 22.28 | 34,642 | -0.18(-0.80%) |
Jan 27, 2017 | 22.94 | 22.94 | 22.32 | 22.46 | 19,648 | -0.01(-0.06%) |
Jan 26, 2017 | 22.51 | 22.67 | 22.24 | 22.47 | 20,222 | +0.10(+0.44%) |
Jan 25, 2017 | 22.45 | 22.79 | 22.27 | 22.37 | 23,551 | -0.08(-0.35%) |
Jan 24, 2017 | 22.57 | 22.67 | 22.45 | 22.45 | 18,228 | -0.14(-0.62%) |
Jan 23, 2017 | 22.51 | 22.69 | 22.49 | 22.59 | 11,893 | +0.06(+0.26%) |
Jan 20, 2017 | 22.31 | 22.65 | 22.31 | 22.53 | 1,778 | +0.14(+0.62%) |
Jan 19, 2017 | 22.73 | 22.87 | 22.36 | 22.39 | 23,574 | -0.36(-1.57%) |
Jan 18, 2017 | 22.53 | 22.79 | 22.53 | 22.75 | 20,764 | -0.06(-0.26%) |
Jan 17, 2017 | 22.91 | 22.91 | 22.53 | 22.81 | 10,109 | -0.10(-0.43%) |
Jan 13, 2017 | 22.91 | 22.91 | 22.91 | 0 | +0.26(+1.14%) | |
Jan 12, 2017 | 22.87 | 22.89 | 22.59 | 22.65 | 1,134 | +0.00(+0.00%) |
Jan 11, 2017 | 22.69 | 22.69 | 22.41 | 22.65 | 12,707 | -0.16(-0.70%) |
Jan 10, 2017 | 23.03 | 23.13 | 22.77 | 22.81 | 10,197 | -0.14(-0.61%) |
Jan 09, 2017 | 23.25 | 23.29 | 22.95 | 22.95 | 13,252 | -0.08(-0.35%) |
Jan 06, 2017 | 23.27 | 23.27 | 22.97 | 23.03 | 7,028 | -0.44(-1.87%) |
Jan 05, 2017 | 23.25 | 23.54 | 23.00 | 23.47 | 14,489 | +0.18(+0.77%) |
Jan 04, 2017 | 22.91 | 23.43 | 22.89 | 23.29 | 20,922 | +0.26(+1.12%) |
Jan 03, 2017 | 23.31 | 23.41 | 22.72 | 23.03 | 13,518 | -0.20(-0.86%) |
Dec 30, 2016 | 23.23 | 23.23 | 23.23 | 0 | +0.84(+3.73%) | |
Dec 29, 2016 | 21.74 | 22.56 | 21.70 | 22.39 | 33,216 | +0.46(+2.09%) |
Dec 28, 2016 | 21.94 | 22.69 | 21.79 | 21.94 | 47,323 | +0.37(+1.72%) |
Dec 27, 2016 | 20.78 | 21.57 | 20.70 | 21.57 | 83,448 | +0.98(+4.76%) |
Dec 23, 2016 | 20.59 | 20.59 | 20.59 | 0 | -0.04(-0.19%) | |
Dec 22, 2016 | 20.55 | 20.68 | 20.52 | 20.63 | 2,776 | -0.01(-0.05%) |
Dec 21, 2016 | 20.64 | 20.73 | 20.51 | 20.64 | 4,344 | +0.05(+0.24%) |
Dec 20, 2016 | 20.52 | 20.60 | 20.52 | 20.59 | 2,096 | -0.10(-0.47%) |
Dec 19, 2016 | 20.66 | 20.78 | 20.29 | 20.68 | 30,398 | -0.10(-0.47%) |
Dec 16, 2016 | 20.85 | 21.09 | 20.78 | 20.78 | 2,910 | +0.00(+0.00%) |
Dec 15, 2016 | 20.88 | 21.08 | 20.78 | 20.78 | 6,411 | -0.06(-0.28%) |
Dec 14, 2016 | 20.88 | 21.27 | 20.76 | 20.84 | 24,594 | -0.04(-0.19%) |
Dec 13, 2016 | 20.94 | 20.95 | 20.78 | 20.88 | 4,020 | -0.10(-0.47%) |
Dec 12, 2016 | 20.88 | 21.15 | 20.88 | 20.98 | 7,942 | -0.31(-1.47%) |
Dec 09, 2016 | 20.78 | 21.47 | 20.55 | 21.29 | 26,227 | +0.35(+1.69%) |
Dec 08, 2016 | 20.98 | 20.98 | 20.68 | 20.94 | 22,801 | -0.12(-0.56%) |
Dec 07, 2016 | 21.02 | 21.21 | 20.98 | 21.06 | 5,476 | -0.12(-0.56%) |
Dec 06, 2016 | 20.98 | 21.17 | 20.97 | 21.17 | 16,941 | +0.23(+1.10%) |
Dec 05, 2016 | 20.88 | 21.10 | 20.80 | 20.94 | 11,442 | +0.04(+0.21%) |
Dec 02, 2016 | 21.00 | 21.19 | 20.81 | 20.90 | 5,201 | -0.25(-1.20%) |
Dec 01, 2016 | 21.00 | 21.37 | 20.98 | 21.15 | 16,002 | -0.22(-1.01%) |
Nov 30, 2016 | 21.02 | 21.37 | 21.02 | 21.37 | 7,096 | +0.00(+0.00%) |
Nov 29, 2016 | 21.37 | 21.37 | 20.98 | 21.37 | 5,317 | -0.10(-0.46%) |
Nov 28, 2016 | 21.19 | 21.47 | 20.98 | 21.47 | 4,285 | +0.20(+0.92%) |
Nov 25, 2016 | 21.47 | 21.47 | 21.27 | 21.27 | 520 | -0.16(-0.73%) |
Nov 23, 2016 | 21.43 | 21.43 | 21.43 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 21.10 | 21.45 | 20.88 | 21.43 | 5,075 | +0.16(+0.74%) |
Nov 21, 2016 | 20.51 | 21.29 | 20.51 | 21.27 | 7,215 | +0.69(+3.33%) |
Nov 18, 2016 | 21.08 | 21.21 | 20.59 | 20.59 | 4,058 | -0.53(-2.49%) |
Nov 17, 2016 | 21.08 | 21.17 | 20.98 | 21.11 | 6,005 | +0.10(+0.47%) |
Nov 16, 2016 | 20.88 | 21.04 | 20.88 | 21.01 | 8,123 | -0.00(-0.02%) |
Nov 15, 2016 | 21.35 | 21.35 | 20.98 | 21.02 | 18,297 | -0.31(-1.47%) |
Nov 14, 2016 | 21.08 | 21.57 | 21.08 | 21.33 | 16,172 | -0.27(-1.27%) |
Nov 11, 2016 | 20.98 | 21.64 | 20.98 | 21.61 | 10,542 | -0.06(-0.27%) |
Nov 10, 2016 | 20.98 | 21.94 | 20.98 | 21.66 | 19,696 | +0.00(+0.00%) |
Nov 09, 2016 | 20.88 | 21.66 | 20.88 | 21.66 | 30,036 | +0.06(+0.27%) |
Nov 08, 2016 | 21.70 | 21.96 | 20.59 | 21.61 | 46,613 | -0.02(-0.09%) |
Nov 07, 2016 | 21.84 | 22.74 | 21.59 | 21.63 | 72,598 | -2.61(-10.76%) |