Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.55 | 23.15 | 22.50 | 23.15 | 30,623 | +0.55(+2.43%) |
Apr 27, 2017 | 23.05 | 23.20 | 22.55 | 22.60 | 52,818 | -0.55(-2.38%) |
Apr 26, 2017 | 23.20 | 23.30 | 23.05 | 23.15 | 13,213 | -0.10(-0.43%) |
Apr 25, 2017 | 23.20 | 23.30 | 23.05 | 23.25 | 74,670 | +0.00(+0.00%) |
Apr 24, 2017 | 23.30 | 23.40 | 23.10 | 23.25 | 25,963 | +0.10(+0.43%) |
Apr 21, 2017 | 23.07 | 23.20 | 23.05 | 23.15 | 30,421 | +0.05(+0.22%) |
Apr 20, 2017 | 22.75 | 23.15 | 22.75 | 23.10 | 27,639 | +0.30(+1.32%) |
Apr 19, 2017 | 23.00 | 23.05 | 22.70 | 22.80 | 55,686 | -0.10(-0.44%) |
Apr 18, 2017 | 22.75 | 23.10 | 22.75 | 22.90 | 33,499 | +0.10(+0.44%) |
Apr 17, 2017 | 22.45 | 22.90 | 22.45 | 22.80 | 16,359 | +0.40(+1.79%) |
Apr 13, 2017 | 22.55 | 22.65 | 22.40 | 22.40 | 18,707 | -0.10(-0.44%) |
Apr 12, 2017 | 22.35 | 22.70 | 22.35 | 22.50 | 21,751 | +0.00(+0.00%) |
Apr 11, 2017 | 22.60 | 22.73 | 22.40 | 22.50 | 29,527 | -0.10(-0.44%) |
Apr 10, 2017 | 22.60 | 22.70 | 22.55 | 22.60 | 12,260 | -0.07(-0.33%) |
Apr 07, 2017 | 22.75 | 22.77 | 22.50 | 22.68 | 31,227 | -0.07(-0.33%) |
Apr 06, 2017 | 22.95 | 23.00 | 22.70 | 22.75 | 63,816 | -0.10(-0.44%) |
Apr 05, 2017 | 23.10 | 23.15 | 22.75 | 22.85 | 54,820 | -0.15(-0.65%) |
Apr 04, 2017 | 23.10 | 23.15 | 22.90 | 23.00 | 90,413 | -0.10(-0.43%) |
Apr 03, 2017 | 22.95 | 23.30 | 22.90 | 23.10 | 68,449 | +0.20(+0.87%) |
Mar 31, 2017 | 22.70 | 23.00 | 22.70 | 22.90 | 61,783 | +0.15(+0.66%) |
Mar 30, 2017 | 22.85 | 23.00 | 22.70 | 22.75 | 24,061 | -0.10(-0.44%) |
Mar 29, 2017 | 22.55 | 22.90 | 22.50 | 22.85 | 14,734 | +0.30(+1.33%) |
Mar 28, 2017 | 22.75 | 22.85 | 22.40 | 22.55 | 59,772 | -0.30(-1.31%) |
Mar 27, 2017 | 22.85 | 23.10 | 22.70 | 22.85 | 82,514 | -0.15(-0.65%) |
Mar 24, 2017 | 23.00 | 23.05 | 22.75 | 23.00 | 111,214 | +0.00(+0.00%) |
Mar 23, 2017 | 23.00 | 23.10 | 22.85 | 23.00 | 142,818 | +0.00(+0.00%) |
Mar 22, 2017 | 22.65 | 23.10 | 22.50 | 23.00 | 146,729 | +0.30(+1.32%) |
Mar 21, 2017 | 22.80 | 23.00 | 22.62 | 22.70 | 193,823 | +0.00(+0.00%) |
Mar 20, 2017 | 22.90 | 23.10 | 22.55 | 22.70 | 24,112 | -0.25(-1.09%) |
Mar 17, 2017 | 23.10 | 23.23 | 22.95 | 22.95 | 70,600 | -0.05(-0.22%) |
Mar 16, 2017 | 23.65 | 23.75 | 22.95 | 23.00 | 30,489 | -0.35(-1.50%) |
Mar 15, 2017 | 22.60 | 23.35 | 22.60 | 23.35 | 44,196 | +0.80(+3.55%) |
Mar 14, 2017 | 22.30 | 22.60 | 22.15 | 22.55 | 27,397 | +0.10(+0.45%) |
Mar 13, 2017 | 22.35 | 22.50 | 22.30 | 22.45 | 33,408 | +0.05(+0.22%) |
Mar 10, 2017 | 22.25 | 22.60 | 22.25 | 22.40 | 22,046 | +0.25(+1.13%) |
Mar 09, 2017 | 21.80 | 22.80 | 21.60 | 22.15 | 49,031 | +0.30(+1.37%) |
Mar 08, 2017 | 22.05 | 22.15 | 21.75 | 21.85 | 22,362 | -0.10(-0.46%) |
Mar 07, 2017 | 21.65 | 22.15 | 21.60 | 21.95 | 72,410 | +0.45(+2.09%) |
Mar 06, 2017 | 21.55 | 21.65 | 21.32 | 21.50 | 25,685 | -0.10(-0.46%) |
Mar 03, 2017 | 21.65 | 21.75 | 21.40 | 21.60 | 38,774 | +0.20(+0.93%) |
Mar 02, 2017 | 21.40 | 21.50 | 21.35 | 21.40 | 61,449 | +0.00(+0.00%) |
Mar 01, 2017 | 21.10 | 21.50 | 21.10 | 21.40 | 18,985 | +0.35(+1.66%) |
Feb 28, 2017 | 21.45 | 21.45 | 21.00 | 21.05 | 28,295 | -0.40(-1.86%) |
Feb 27, 2017 | 21.80 | 21.80 | 21.25 | 21.45 | 93,113 | -0.25(-1.15%) |
Feb 24, 2017 | 22.00 | 22.00 | 21.60 | 21.70 | 45,616 | -0.35(-1.59%) |
Feb 23, 2017 | 22.25 | 22.55 | 22.05 | 22.05 | 20,969 | -0.05(-0.23%) |
Feb 22, 2017 | 22.00 | 22.30 | 22.00 | 22.10 | 26,095 | +0.00(+0.00%) |
Feb 21, 2017 | 22.00 | 22.20 | 21.95 | 22.10 | 18,268 | +0.10(+0.45%) |
Feb 17, 2017 | 22.00 | 22.00 | 22.00 | 0 | -0.05(-0.23%) | |
Feb 16, 2017 | 22.10 | 22.35 | 22.05 | 22.05 | 31,231 | -0.05(-0.23%) |
Feb 15, 2017 | 21.75 | 22.20 | 21.75 | 22.10 | 93,789 | +0.25(+1.14%) |
Feb 14, 2017 | 22.00 | 22.00 | 21.75 | 21.85 | 110,449 | -0.15(-0.68%) |
Feb 13, 2017 | 21.95 | 22.20 | 21.95 | 22.00 | 17,368 | +0.00(+0.00%) |
Feb 10, 2017 | 21.75 | 22.05 | 21.75 | 22.00 | 15,355 | +0.15(+0.69%) |
Feb 09, 2017 | 21.80 | 22.00 | 21.75 | 21.85 | 18,298 | +0.15(+0.69%) |
Feb 08, 2017 | 21.55 | 21.75 | 21.45 | 21.70 | 18,329 | +0.10(+0.46%) |
Feb 07, 2017 | 21.45 | 21.85 | 21.30 | 21.60 | 48,800 | +0.15(+0.70%) |
Feb 06, 2017 | 21.40 | 21.60 | 21.20 | 21.45 | 26,909 | -0.15(-0.69%) |
Feb 03, 2017 | 21.65 | 21.80 | 21.50 | 21.60 | 19,248 | +0.00(+0.00%) |
Feb 02, 2017 | 21.90 | 22.00 | 21.55 | 21.60 | 23,454 | -0.25(-1.14%) |