Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.69 | 22.69 | 22.61 | 22.61 | 2,852 | +0.06(+0.27%) |
Apr 27, 2017 | 22.55 | 22.59 | 22.55 | 22.55 | 7,494 | -0.03(-0.13%) |
Apr 26, 2017 | 22.56 | 22.58 | 22.53 | 22.58 | 9,647 | -0.02(-0.09%) |
Apr 25, 2017 | 22.60 | 22.68 | 22.59 | 22.60 | 17,395 | +0.17(+0.76%) |
Apr 24, 2017 | 22.20 | 22.44 | 22.20 | 22.43 | 16,250 | +0.57(+2.61%) |
Apr 21, 2017 | 21.85 | 21.86 | 21.80 | 21.86 | 4,070 | +0.01(+0.05%) |
Apr 20, 2017 | 21.78 | 21.93 | 21.78 | 21.85 | 10,316 | +0.20(+0.92%) |
Apr 19, 2017 | 21.66 | 21.66 | 21.65 | 21.65 | 3,177 | +0.09(+0.42%) |
Apr 18, 2017 | 21.51 | 21.56 | 21.47 | 21.56 | 12,431 | -0.06(-0.28%) |
Apr 17, 2017 | 21.56 | 21.63 | 21.55 | 21.62 | 4,012 | +0.15(+0.70%) |
Apr 13, 2017 | 21.40 | 21.47 | 21.31 | 21.47 | 6,491 | -0.01(-0.05%) |
Apr 12, 2017 | 21.52 | 21.52 | 21.45 | 21.48 | 4,606 | -0.08(-0.37%) |
Apr 11, 2017 | 21.57 | 21.57 | 21.48 | 21.56 | 4,646 | +0.11(+0.51%) |
Apr 10, 2017 | 21.52 | 21.52 | 21.45 | 21.45 | 11,971 | -0.14(-0.65%) |
Apr 07, 2017 | 21.53 | 21.62 | 21.52 | 21.59 | 13,361 | -0.02(-0.09%) |
Apr 06, 2017 | 21.66 | 21.66 | 21.57 | 21.61 | 2,629 | +0.04(+0.19%) |
Apr 05, 2017 | 21.61 | 21.65 | 21.55 | 21.57 | 29,829 | -0.03(-0.14%) |
Apr 04, 2017 | 21.59 | 21.60 | 21.59 | 21.60 | 9,878 | +0.10(+0.47%) |
Apr 03, 2017 | 21.57 | 21.65 | 21.49 | 21.50 | 4,276 | -0.04(-0.19%) |
Mar 31, 2017 | 21.52 | 21.58 | 21.44 | 21.54 | 9,255 | +0.09(+0.42%) |
Mar 30, 2017 | 21.44 | 21.50 | 21.44 | 21.45 | 2,989 | -0.05(-0.23%) |
Mar 29, 2017 | 21.52 | 21.53 | 21.49 | 21.50 | 6,185 | -0.09(-0.42%) |
Mar 28, 2017 | 21.59 | 21.63 | 21.56 | 21.59 | 18,067 | -0.03(-0.14%) |
Mar 27, 2017 | 21.51 | 21.62 | 21.48 | 21.62 | 16,886 | +0.13(+0.60%) |
Mar 24, 2017 | 21.48 | 21.49 | 21.46 | 21.49 | 817 | +0.12(+0.56%) |
Mar 23, 2017 | 21.32 | 21.44 | 21.32 | 21.37 | 13,051 | +0.05(+0.23%) |
Mar 22, 2017 | 21.32 | 21.32 | 21.29 | 21.32 | 6,807 | -0.05(-0.23%) |
Mar 21, 2017 | 21.42 | 21.43 | 21.34 | 21.37 | 6,941 | -0.02(-0.09%) |
Mar 20, 2017 | 21.49 | 21.49 | 21.38 | 21.39 | 5,530 | -0.11(-0.51%) |
Mar 17, 2017 | 21.48 | 21.51 | 21.43 | 21.50 | 6,891 | +0.07(+0.33%) |
Mar 16, 2017 | 21.34 | 21.43 | 21.34 | 21.43 | 4,248 | +0.19(+0.89%) |
Mar 15, 2017 | 21.17 | 21.24 | 21.15 | 21.24 | 5,550 | +0.06(+0.28%) |
Mar 14, 2017 | 21.23 | 21.23 | 21.14 | 21.18 | 4,031 | -0.12(-0.56%) |
Mar 13, 2017 | 21.32 | 21.32 | 21.27 | 21.30 | 3,241 | +0.11(+0.52%) |
Mar 10, 2017 | 21.20 | 21.23 | 21.16 | 21.19 | 5,719 | +0.10(+0.47%) |
Mar 09, 2017 | 21.07 | 21.13 | 21.05 | 21.09 | 43,355 | +0.16(+0.76%) |
Mar 08, 2017 | 20.99 | 20.99 | 20.92 | 20.93 | 6,784 | -0.03(-0.14%) |
Mar 07, 2017 | 20.99 | 20.99 | 20.96 | 20.96 | 4,255 | -0.05(-0.24%) |
Mar 06, 2017 | 20.89 | 21.01 | 20.89 | 21.01 | 7,840 | +0.03(+0.14%) |
Mar 03, 2017 | 20.90 | 20.98 | 20.85 | 20.98 | 21,190 | +0.12(+0.58%) |
Mar 02, 2017 | 20.92 | 20.92 | 20.84 | 20.86 | 10,506 | -0.06(-0.29%) |
Mar 01, 2017 | 20.78 | 20.97 | 20.78 | 20.92 | 6,251 | +0.31(+1.50%) |
Feb 28, 2017 | 20.59 | 20.64 | 20.59 | 20.61 | 10,750 | +0.17(+0.83%) |
Feb 27, 2017 | 20.27 | 20.44 | 20.26 | 20.44 | 3,457 | +0.08(+0.39%) |
Feb 24, 2017 | 20.31 | 20.36 | 20.25 | 20.36 | 9,194 | -0.09(-0.44%) |
Feb 23, 2017 | 20.46 | 20.49 | 20.44 | 20.45 | 28,182 | -0.03(-0.15%) |
Feb 22, 2017 | 20.50 | 20.50 | 20.42 | 20.48 | 6,356 | +0.02(+0.10%) |
Feb 21, 2017 | 20.42 | 20.46 | 20.38 | 20.46 | 20,700 | +0.08(+0.39%) |
Feb 17, 2017 | 20.38 | 20.38 | 20.38 | 0 | -0.06(-0.29%) | |
Feb 16, 2017 | 20.39 | 20.44 | 20.38 | 20.44 | 3,534 | +0.06(+0.29%) |
Feb 15, 2017 | 20.31 | 20.38 | 20.27 | 20.38 | 9,599 | +0.10(+0.49%) |
Feb 14, 2017 | 20.30 | 20.35 | 20.24 | 20.28 | 20,624 | +0.08(+0.40%) |
Feb 13, 2017 | 20.26 | 20.30 | 20.20 | 20.20 | 4,003 | -0.04(-0.20%) |
Feb 10, 2017 | 20.24 | 20.27 | 20.18 | 20.24 | 16,267 | -0.04(-0.20%) |
Feb 09, 2017 | 20.24 | 20.28 | 20.18 | 20.28 | 7,418 | +0.14(+0.70%) |
Feb 08, 2017 | 20.08 | 20.15 | 20.07 | 20.14 | 9,106 | +0.05(+0.25%) |
Feb 07, 2017 | 20.09 | 20.10 | 20.07 | 20.09 | 8,519 | +0.14(+0.70%) |
Feb 06, 2017 | 20.04 | 20.04 | 19.95 | 19.95 | 18,034 | -0.06(-0.30%) |
Feb 03, 2017 | 19.99 | 20.02 | 19.98 | 20.01 | 7,832 | +0.02(+0.10%) |
Feb 02, 2017 | 20.04 | 20.04 | 19.98 | 19.99 | 3,804 | -0.06(-0.30%) |