Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.85 | 23.85 | 23.50 | 23.65 | 20,738 | -0.25(-1.05%) |
Apr 27, 2017 | 23.84 | 23.90 | 23.75 | 23.90 | 8,787 | +0.05(+0.21%) |
Apr 26, 2017 | 24.00 | 24.00 | 23.75 | 23.85 | 14,911 | -0.20(-0.83%) |
Apr 25, 2017 | 23.45 | 24.15 | 23.30 | 24.05 | 17,011 | +0.60(+2.56%) |
Apr 24, 2017 | 23.00 | 23.50 | 23.00 | 23.45 | 17,094 | +0.35(+1.52%) |
Apr 21, 2017 | 23.85 | 23.85 | 22.50 | 23.10 | 48,111 | -0.90(-3.75%) |
Apr 20, 2017 | 23.15 | 24.05 | 23.15 | 24.00 | 10,119 | -0.05(-0.21%) |
Apr 19, 2017 | 24.10 | 24.20 | 23.85 | 24.05 | 16,808 | -0.15(-0.62%) |
Apr 18, 2017 | 23.90 | 24.20 | 23.90 | 24.20 | 5,495 | +0.15(+0.62%) |
Apr 17, 2017 | 24.05 | 24.12 | 23.85 | 24.05 | 10,552 | +0.00(+0.00%) |
Apr 13, 2017 | 24.00 | 24.20 | 24.00 | 24.05 | 7,307 | -0.15(-0.62%) |
Apr 12, 2017 | 24.15 | 24.25 | 24.05 | 24.20 | 7,540 | +0.10(+0.41%) |
Apr 11, 2017 | 24.00 | 24.25 | 24.00 | 24.10 | 2,367 | -0.10(-0.41%) |
Apr 10, 2017 | 24.20 | 24.25 | 24.00 | 24.20 | 2,829 | -0.05(-0.21%) |
Apr 07, 2017 | 24.05 | 24.25 | 24.00 | 24.25 | 4,596 | +0.00(+0.00%) |
Apr 06, 2017 | 24.25 | 24.40 | 23.81 | 24.25 | 20,127 | +0.00(+0.00%) |
Apr 05, 2017 | 24.25 | 24.25 | 24.10 | 24.25 | 19,772 | +0.20(+0.83%) |
Apr 04, 2017 | 24.05 | 24.25 | 24.00 | 24.05 | 7,393 | +0.10(+0.42%) |
Apr 03, 2017 | 23.65 | 24.25 | 23.65 | 23.95 | 10,075 | +0.30(+1.27%) |
Mar 31, 2017 | 23.59 | 23.65 | 23.50 | 23.65 | 6,066 | +0.05(+0.21%) |
Mar 30, 2017 | 23.45 | 23.65 | 23.45 | 23.60 | 6,758 | +0.25(+1.07%) |
Mar 29, 2017 | 23.30 | 23.57 | 23.30 | 23.35 | 3,016 | +0.00(+0.00%) |
Mar 28, 2017 | 23.45 | 23.45 | 23.19 | 23.35 | 3,634 | +0.35(+1.52%) |
Mar 27, 2017 | 23.00 | 23.00 | 22.90 | 23.00 | 37,026 | -0.15(-0.65%) |
Mar 24, 2017 | 23.15 | 23.20 | 23.01 | 23.15 | 7,834 | -0.05(-0.22%) |
Mar 23, 2017 | 23.10 | 23.30 | 23.05 | 23.20 | 7,765 | +0.20(+0.87%) |
Mar 22, 2017 | 23.00 | 23.40 | 22.95 | 23.00 | 15,152 | -0.10(-0.43%) |
Mar 21, 2017 | 23.75 | 23.75 | 23.00 | 23.10 | 11,698 | -0.70(-2.94%) |
Mar 20, 2017 | 23.80 | 23.85 | 23.70 | 23.80 | 8,067 | -0.30(-1.24%) |
Mar 17, 2017 | 23.05 | 24.25 | 23.00 | 24.10 | 186,577 | +0.90(+3.88%) |
Mar 16, 2017 | 23.01 | 23.20 | 23.00 | 23.20 | 3,211 | +0.20(+0.87%) |
Mar 15, 2017 | 23.00 | 23.00 | 22.70 | 23.00 | 23,501 | +0.02(+0.11%) |
Mar 14, 2017 | 23.14 | 23.15 | 22.95 | 22.98 | 3,538 | -0.17(-0.76%) |
Mar 13, 2017 | 23.10 | 23.15 | 23.00 | 23.15 | 9,345 | +0.15(+0.65%) |
Mar 10, 2017 | 23.00 | 23.25 | 23.00 | 23.00 | 4,644 | -0.10(-0.43%) |
Mar 09, 2017 | 23.06 | 23.20 | 23.06 | 23.10 | 5,901 | -0.07(-0.32%) |
Mar 08, 2017 | 23.10 | 23.20 | 23.10 | 23.18 | 3,157 | +0.18(+0.76%) |
Mar 07, 2017 | 23.00 | 23.25 | 23.00 | 23.00 | 1,400 | -0.05(-0.22%) |
Mar 06, 2017 | 23.01 | 23.05 | 23.00 | 23.05 | 8,486 | +0.00(+0.00%) |
Mar 03, 2017 | 23.00 | 23.05 | 22.85 | 23.05 | 18,661 | -0.10(-0.43%) |
Mar 02, 2017 | 23.00 | 23.15 | 23.00 | 23.15 | 2,511 | +0.10(+0.43%) |
Mar 01, 2017 | 23.01 | 23.25 | 23.00 | 23.05 | 10,285 | +0.05(+0.22%) |
Feb 28, 2017 | 23.00 | 23.03 | 22.95 | 23.00 | 12,544 | -0.05(-0.22%) |
Feb 27, 2017 | 23.00 | 23.10 | 23.00 | 23.05 | 9,684 | -0.10(-0.43%) |
Feb 24, 2017 | 23.00 | 23.25 | 23.00 | 23.15 | 11,525 | +0.05(+0.22%) |
Feb 23, 2017 | 23.15 | 23.25 | 23.05 | 23.10 | 10,094 | -0.05(-0.22%) |
Feb 22, 2017 | 23.25 | 23.25 | 23.00 | 23.15 | 12,590 | -0.10(-0.43%) |
Feb 21, 2017 | 23.35 | 23.35 | 23.00 | 23.25 | 9,834 | +0.15(+0.65%) |
Feb 17, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.10(+0.43%) | |
Feb 16, 2017 | 23.00 | 23.35 | 22.85 | 23.00 | 75,825 | +0.05(+0.22%) |
Feb 15, 2017 | 22.90 | 22.95 | 22.10 | 22.95 | 23,551 | +0.25(+1.10%) |
Feb 14, 2017 | 22.45 | 22.75 | 22.45 | 22.70 | 12,905 | +0.00(+0.00%) |
Feb 13, 2017 | 22.50 | 22.70 | 22.50 | 22.70 | 15,736 | +0.25(+1.11%) |
Feb 10, 2017 | 22.45 | 22.45 | 22.34 | 22.45 | 4,475 | +0.00(+0.00%) |
Feb 09, 2017 | 22.20 | 22.50 | 22.20 | 22.45 | 14,643 | +0.20(+0.90%) |
Feb 08, 2017 | 22.12 | 22.25 | 22.10 | 22.25 | 2,267 | +0.10(+0.45%) |
Feb 07, 2017 | 22.25 | 22.25 | 22.05 | 22.15 | 15,964 | -0.10(-0.45%) |
Feb 06, 2017 | 22.30 | 22.35 | 21.94 | 22.25 | 816 | +0.05(+0.23%) |
Feb 03, 2017 | 22.23 | 22.25 | 22.20 | 22.20 | 9,387 | +0.10(+0.45%) |
Feb 02, 2017 | 22.00 | 22.10 | 22.00 | 22.10 | 1,590 | -0.00(-0.02%) |