Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.69 | 21.76 | 21.69 | 21.73 | 6,475 | -0.04(-0.16%) |
Apr 27, 2017 | 21.72 | 21.77 | 21.67 | 21.77 | 3,893 | +0.15(+0.70%) |
Apr 26, 2017 | 21.69 | 21.76 | 21.60 | 21.61 | 9,164 | -0.02(-0.12%) |
Apr 25, 2017 | 21.75 | 21.75 | 21.64 | 21.64 | 8,080 | -0.10(-0.47%) |
Apr 24, 2017 | 21.76 | 21.76 | 21.74 | 21.74 | 4,590 | -0.07(-0.31%) |
Apr 21, 2017 | 21.81 | 21.85 | 21.80 | 21.81 | 4,619 | +0.00(+0.02%) |
Apr 20, 2017 | 21.81 | 21.85 | 21.80 | 21.80 | 7,583 | -0.09(-0.41%) |
Apr 19, 2017 | 21.90 | 21.90 | 21.78 | 21.89 | 2,788 | +0.04(+0.18%) |
Apr 18, 2017 | 21.73 | 21.85 | 21.73 | 21.85 | 8,746 | +0.08(+0.38%) |
Apr 17, 2017 | 21.80 | 21.81 | 21.76 | 21.77 | 4,426 | +0.04(+0.17%) |
Apr 13, 2017 | 21.81 | 21.81 | 21.73 | 21.73 | 3,978 | -0.03(-0.14%) |
Apr 12, 2017 | 21.77 | 21.79 | 21.71 | 21.76 | 4,386 | +0.06(+0.26%) |
Apr 11, 2017 | 21.64 | 21.71 | 21.64 | 21.71 | 5,102 | +0.06(+0.28%) |
Apr 10, 2017 | 21.66 | 21.71 | 21.64 | 21.65 | 6,612 | +0.03(+0.13%) |
Apr 07, 2017 | 21.62 | 21.71 | 21.62 | 21.62 | 4,112 | +0.05(+0.21%) |
Apr 06, 2017 | 21.61 | 21.64 | 21.57 | 21.57 | 5,206 | +0.03(+0.14%) |
Apr 05, 2017 | 21.53 | 21.65 | 21.53 | 21.54 | 11,580 | -0.05(-0.23%) |
Apr 04, 2017 | 21.59 | 21.64 | 21.53 | 21.59 | 13,035 | +0.05(+0.25%) |
Apr 03, 2017 | 21.56 | 21.56 | 21.51 | 21.54 | 14,635 | +0.02(+0.10%) |
Mar 31, 2017 | 21.51 | 21.58 | 21.51 | 21.52 | 6,554 | +0.05(+0.25%) |
Mar 30, 2017 | 21.63 | 21.63 | 21.46 | 21.46 | 4,734 | -0.18(-0.85%) |
Mar 29, 2017 | 21.55 | 21.65 | 21.55 | 21.65 | 884 | +0.18(+0.82%) |
Mar 28, 2017 | 21.57 | 21.57 | 21.47 | 21.47 | 2,702 | +0.03(+0.15%) |
Mar 27, 2017 | 21.50 | 21.54 | 21.44 | 21.44 | 3,952 | +0.04(+0.19%) |
Mar 24, 2017 | 21.54 | 21.54 | 21.39 | 21.40 | 1,591 | -0.01(-0.02%) |
Mar 23, 2017 | 21.48 | 21.48 | 21.40 | 21.40 | 2,270 | -0.09(-0.42%) |
Mar 22, 2017 | 21.36 | 21.49 | 21.30 | 21.49 | 19,914 | +0.18(+0.83%) |
Mar 21, 2017 | 21.40 | 21.43 | 21.31 | 21.32 | 2,033 | -0.07(-0.33%) |
Mar 20, 2017 | 21.39 | 21.39 | 21.29 | 21.39 | 3,621 | +0.10(+0.45%) |
Mar 17, 2017 | 21.20 | 21.38 | 21.20 | 21.29 | 43,604 | +0.11(+0.50%) |
Mar 16, 2017 | 21.34 | 21.34 | 21.17 | 21.18 | 5,674 | -0.10(-0.47%) |
Mar 15, 2017 | 21.13 | 21.28 | 21.13 | 21.28 | 14,320 | +0.17(+0.80%) |
Mar 14, 2017 | 21.18 | 21.23 | 21.11 | 21.11 | 989 | -0.13(-0.60%) |
Mar 13, 2017 | 21.29 | 21.29 | 21.14 | 21.24 | 5,254 | +0.05(+0.22%) |
Mar 10, 2017 | 21.24 | 21.24 | 21.10 | 21.20 | 8,442 | -0.01(-0.06%) |
Mar 09, 2017 | 21.23 | 21.23 | 21.15 | 21.21 | 8,061 | -0.06(-0.27%) |
Mar 08, 2017 | 21.30 | 21.30 | 21.25 | 21.27 | 3,212 | -0.04(-0.18%) |
Mar 07, 2017 | 21.27 | 21.30 | 21.26 | 21.30 | 3,796 | +0.02(+0.11%) |
Mar 06, 2017 | 21.39 | 21.39 | 21.26 | 21.28 | 21,507 | -0.09(-0.43%) |
Mar 03, 2017 | 21.43 | 21.43 | 21.30 | 21.37 | 6,014 | -0.04(-0.17%) |
Mar 02, 2017 | 21.43 | 21.45 | 21.35 | 21.41 | 12,599 | +0.03(+0.15%) |
Mar 01, 2017 | 21.54 | 21.54 | 21.37 | 21.38 | 18,562 | -0.14(-0.67%) |
Feb 28, 2017 | 21.41 | 21.54 | 21.41 | 21.52 | 3,242 | +0.07(+0.35%) |
Feb 27, 2017 | 21.43 | 21.53 | 21.42 | 21.45 | 32,585 | +0.02(+0.08%) |
Feb 24, 2017 | 21.47 | 21.52 | 21.40 | 21.43 | 7,594 | +0.01(+0.04%) |
Feb 23, 2017 | 21.34 | 21.45 | 21.34 | 21.42 | 8,507 | +0.01(+0.07%) |
Feb 22, 2017 | 21.40 | 21.46 | 21.33 | 21.41 | 5,902 | +0.06(+0.26%) |
Feb 21, 2017 | 21.30 | 21.46 | 21.30 | 21.35 | 8,168 | +0.04(+0.17%) |
Feb 17, 2017 | 21.32 | 21.32 | 21.32 | 0 | +0.07(+0.35%) | |
Feb 16, 2017 | 21.34 | 21.35 | 21.23 | 21.24 | 8,766 | +0.02(+0.08%) |
Feb 15, 2017 | 21.32 | 21.40 | 21.22 | 21.22 | 8,359 | -0.10(-0.46%) |
Feb 14, 2017 | 21.35 | 21.44 | 21.32 | 21.32 | 11,354 | -0.02(-0.12%) |
Feb 13, 2017 | 21.40 | 21.44 | 21.35 | 21.35 | 10,489 | -0.06(-0.27%) |
Feb 10, 2017 | 21.41 | 21.42 | 21.35 | 21.41 | 5,563 | -0.04(-0.17%) |
Feb 09, 2017 | 21.62 | 21.62 | 21.42 | 21.44 | 6,158 | +0.00(+0.02%) |
Feb 08, 2017 | 21.46 | 21.55 | 21.41 | 21.44 | 10,648 | +0.08(+0.39%) |
Feb 07, 2017 | 21.32 | 21.51 | 21.32 | 21.36 | 28,390 | +0.02(+0.08%) |
Feb 06, 2017 | 21.38 | 21.46 | 21.33 | 21.34 | 73,673 | -0.01(-0.04%) |
Feb 03, 2017 | 21.43 | 21.44 | 21.33 | 21.35 | 31,886 | -0.04(-0.18%) |
Feb 02, 2017 | 21.42 | 21.46 | 21.36 | 21.39 | 25,134 | +0.01(+0.04%) |