Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.18 | 23.20 | 23.10 | 23.16 | 16,307 | -0.02(-0.09%) |
Apr 27, 2017 | 23.18 | 23.22 | 23.16 | 23.18 | 23,476 | +0.00(+0.01%) |
Apr 26, 2017 | 23.18 | 23.18 | 23.12 | 23.18 | 9,720 | +0.15(+0.64%) |
Apr 25, 2017 | 23.03 | 23.03 | 22.97 | 23.03 | 18,062 | +0.02(+0.09%) |
Apr 24, 2017 | 22.97 | 23.03 | 22.97 | 23.01 | 23,842 | -0.02(-0.09%) |
Apr 21, 2017 | 23.01 | 23.05 | 22.99 | 23.03 | 3,862 | +0.02(+0.09%) |
Apr 20, 2017 | 23.01 | 23.07 | 22.97 | 23.01 | 12,634 | +0.02(+0.09%) |
Apr 19, 2017 | 23.09 | 23.09 | 22.99 | 22.99 | 9,659 | +0.00(+0.00%) |
Apr 18, 2017 | 23.01 | 23.09 | 22.99 | 22.99 | 12,733 | -0.02(-0.09%) |
Apr 17, 2017 | 23.03 | 23.05 | 22.99 | 23.01 | 7,700 | -0.08(-0.35%) |
Apr 13, 2017 | 23.03 | 23.15 | 23.01 | 23.09 | 9,576 | +0.06(+0.27%) |
Apr 12, 2017 | 23.07 | 23.09 | 23.00 | 23.03 | 9,672 | +0.00(+0.00%) |
Apr 11, 2017 | 23.03 | 23.08 | 23.01 | 23.03 | 15,173 | -0.02(-0.09%) |
Apr 10, 2017 | 23.05 | 23.11 | 23.00 | 23.05 | 19,394 | +0.00(+0.00%) |
Apr 07, 2017 | 23.21 | 23.32 | 23.00 | 23.05 | 29,285 | -0.16(-0.70%) |
Apr 06, 2017 | 23.42 | 23.53 | 23.13 | 23.21 | 17,580 | +0.04(+0.18%) |
Apr 05, 2017 | 23.25 | 23.36 | 23.17 | 23.17 | 15,646 | -0.04(-0.18%) |
Apr 04, 2017 | 23.13 | 23.36 | 23.13 | 23.21 | 30,671 | -0.04(-0.18%) |
Apr 03, 2017 | 23.11 | 23.36 | 23.11 | 23.26 | 18,176 | +0.08(+0.35%) |
Mar 31, 2017 | 23.21 | 23.34 | 23.01 | 23.17 | 41,744 | +0.22(+0.98%) |
Mar 30, 2017 | 23.64 | 23.76 | 22.71 | 22.95 | 107,061 | +0.51(+2.27%) |
Mar 29, 2017 | 22.28 | 22.54 | 22.15 | 22.44 | 5,537 | +0.23(+1.04%) |
Mar 28, 2017 | 22.23 | 22.23 | 21.93 | 22.21 | 2,704 | +0.26(+1.20%) |
Mar 27, 2017 | 21.99 | 22.13 | 21.93 | 21.95 | 3,834 | -0.06(-0.28%) |
Mar 24, 2017 | 21.76 | 22.01 | 21.76 | 22.01 | 646 | +0.00(+0.00%) |
Mar 23, 2017 | 22.03 | 22.24 | 21.99 | 22.01 | 5,681 | -0.04(-0.20%) |
Mar 22, 2017 | 22.23 | 22.23 | 22.05 | 22.05 | 1,543 | -0.06(-0.26%) |
Mar 21, 2017 | 21.71 | 22.16 | 21.71 | 22.11 | 1,965 | +0.02(+0.09%) |
Mar 20, 2017 | 22.05 | 22.21 | 21.73 | 22.09 | 7,189 | -0.04(-0.18%) |
Mar 17, 2017 | 22.13 | 22.23 | 22.13 | 22.13 | 4,007 | -0.14(-0.64%) |
Mar 16, 2017 | 22.23 | 22.27 | 22.13 | 22.27 | 6,327 | -0.01(-0.05%) |
Mar 15, 2017 | 22.24 | 22.31 | 22.23 | 22.28 | 2,649 | +0.03(+0.14%) |
Mar 14, 2017 | 22.24 | 22.26 | 22.15 | 22.25 | 10,062 | +0.00(+0.00%) |
Mar 13, 2017 | 22.29 | 22.31 | 22.25 | 22.25 | 871 | -0.14(-0.63%) |
Mar 10, 2017 | 22.39 | 22.43 | 22.15 | 22.39 | 4,544 | -0.02(-0.09%) |
Mar 09, 2017 | 22.23 | 22.41 | 22.15 | 22.41 | 10,573 | +0.08(+0.36%) |
Mar 08, 2017 | 22.25 | 22.43 | 22.25 | 22.33 | 1,858 | +0.00(+0.00%) |
Mar 07, 2017 | 22.42 | 22.42 | 22.33 | 22.33 | 839 | +0.10(+0.45%) |
Mar 06, 2017 | 22.33 | 22.51 | 22.15 | 22.23 | 14,237 | -0.36(-1.61%) |
Mar 03, 2017 | 22.70 | 22.70 | 22.43 | 22.59 | 1,456 | -0.10(-0.45%) |
Mar 02, 2017 | 22.70 | 22.70 | 22.28 | 22.70 | 4,472 | +0.18(+0.81%) |
Mar 01, 2017 | 22.32 | 22.80 | 22.32 | 22.51 | 2,665 | -0.26(-1.15%) |
Feb 28, 2017 | 22.39 | 22.78 | 22.23 | 22.78 | 10,405 | +0.04(+0.18%) |
Feb 27, 2017 | 22.23 | 22.94 | 22.07 | 22.74 | 14,293 | +0.20(+0.90%) |
Feb 24, 2017 | 22.43 | 22.94 | 22.13 | 22.53 | 20,852 | +0.03(+0.12%) |
Feb 23, 2017 | 22.63 | 22.63 | 22.15 | 22.51 | 6,251 | +0.20(+0.90%) |
Feb 22, 2017 | 22.09 | 22.67 | 22.09 | 22.31 | 6,212 | -0.30(-1.33%) |
Feb 21, 2017 | 22.87 | 22.87 | 22.45 | 22.61 | 3,888 | -0.12(-0.53%) |
Feb 17, 2017 | 22.73 | 22.73 | 22.73 | 0 | +0.24(+1.07%) | |
Feb 16, 2017 | 22.11 | 22.51 | 22.11 | 22.49 | 5,364 | +0.24(+1.08%) |
Feb 15, 2017 | 22.40 | 23.37 | 22.17 | 22.25 | 44,595 | -0.32(-1.42%) |
Feb 14, 2017 | 22.57 | 22.77 | 22.16 | 22.57 | 8,944 | +0.20(+0.90%) |
Feb 13, 2017 | 22.50 | 22.50 | 22.27 | 22.37 | 9,962 | -0.20(-0.89%) |
Feb 10, 2017 | 22.47 | 22.57 | 22.43 | 22.57 | 12,138 | +0.10(+0.45%) |
Feb 09, 2017 | 22.88 | 22.95 | 22.47 | 22.47 | 5,924 | -0.44(-1.93%) |
Feb 08, 2017 | 22.81 | 22.91 | 22.57 | 22.91 | 1,049 | +0.10(+0.44%) |
Feb 07, 2017 | 22.75 | 22.81 | 22.51 | 22.81 | 8,227 | +0.00(+0.00%) |
Feb 06, 2017 | 22.67 | 22.81 | 22.65 | 22.81 | 3,960 | +0.12(+0.53%) |
Feb 03, 2017 | 22.19 | 22.59 | 22.19 | 22.69 | 2,249 | +0.24(+1.07%) |
Feb 02, 2017 | 22.49 | 22.49 | 22.31 | 22.45 | 3,157 | +0.18(+0.81%) |