Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.52 | 23.57 | 23.52 | 23.57 | 289 | -0.18(-0.78%) |
Apr 27, 2017 | 23.89 | 23.89 | 23.74 | 23.75 | 1,737 | -0.05(-0.21%) |
Apr 26, 2017 | 23.80 | 23.91 | 23.58 | 23.80 | 5,825 | +0.45(+1.93%) |
Apr 21, 2017 | 23.35 | 23.35 | 23.35 | 13 | +0.00(+0.00%) | |
Apr 19, 2017 | 23.35 | 23.35 | 23.35 | 10 | +0.01(+0.04%) | |
Apr 18, 2017 | 23.34 | 23.34 | 23.34 | 23.34 | 132 | +0.03(+0.13%) |
Apr 17, 2017 | 23.20 | 23.33 | 23.20 | 23.31 | 4,573 | +0.04(+0.15%) |
Apr 13, 2017 | 23.26 | 23.28 | 23.17 | 23.27 | 6,260 | +0.12(+0.54%) |
Apr 12, 2017 | 23.15 | 23.21 | 23.15 | 23.15 | 2,050 | -0.35(-1.49%) |
Apr 11, 2017 | 23.17 | 23.50 | 23.15 | 23.50 | 3,050 | +0.35(+1.51%) |
Apr 10, 2017 | 23.20 | 23.25 | 23.15 | 23.15 | 3,729 | -0.46(-1.95%) |
Apr 05, 2017 | 23.61 | 23.61 | 23.61 | 16 | +0.00(+0.00%) | |
Apr 03, 2017 | 23.61 | 23.61 | 23.61 | 0 | +0.21(+0.90%) | |
Mar 31, 2017 | 23.15 | 23.40 | 23.15 | 23.40 | 8,237 | +0.25(+1.08%) |
Mar 30, 2017 | 23.25 | 23.25 | 23.15 | 23.15 | 1,853 | +0.00(+0.00%) |
Mar 29, 2017 | 23.20 | 23.20 | 23.15 | 23.15 | 2,000 | +0.00(+0.00%) |
Mar 28, 2017 | 23.15 | 23.27 | 23.13 | 23.15 | 9,524 | -0.09(-0.38%) |
Mar 27, 2017 | 23.24 | 23.24 | 23.24 | 23.24 | 162 | -0.24(-1.03%) |
Mar 24, 2017 | 23.48 | 23.48 | 23.47 | 23.48 | 476 | +0.23(+0.99%) |
Mar 23, 2017 | 23.25 | 23.25 | 23.25 | 23.25 | 2,376 | -0.19(-0.81%) |
Mar 22, 2017 | 23.25 | 23.44 | 22.73 | 23.44 | 995 | -0.26(-1.10%) |
Mar 17, 2017 | 23.70 | 23.70 | 23.70 | 27 | +0.41(+1.76%) | |
Mar 16, 2017 | 23.50 | 23.50 | 23.22 | 23.29 | 6,000 | +0.29(+1.26%) |
Mar 15, 2017 | 23.45 | 23.45 | 23.00 | 23.00 | 2,211 | -0.79(-3.32%) |
Mar 08, 2017 | 23.79 | 23.79 | 23.79 | 25 | -0.21(-0.88%) | |
Mar 02, 2017 | 24.00 | 24.00 | 24.00 | 68 | +0.01(+0.04%) | |
Feb 28, 2017 | 23.99 | 23.99 | 23.99 | 192 | +0.00(+0.00%) | |
Feb 27, 2017 | 24.16 | 24.16 | 23.99 | 23.99 | 1,809 | +0.08(+0.33%) |
Feb 22, 2017 | 23.91 | 23.91 | 23.91 | 2 | +0.12(+0.50%) | |
Feb 17, 2017 | 23.79 | 23.79 | 23.79 | 100 | +0.10(+0.42%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.59 | 23.69 | 1,181 | -0.23(-0.96%) |
Feb 15, 2017 | 23.92 | 23.92 | 23.92 | 23.92 | 154 | -0.07(-0.29%) |
Feb 14, 2017 | 23.97 | 23.99 | 23.89 | 23.99 | 763 | +0.42(+1.78%) |
Feb 13, 2017 | 23.57 | 23.57 | 23.57 | 23.57 | 620 | -0.16(-0.67%) |
Feb 09, 2017 | 23.73 | 23.73 | 23.73 | 20 | -0.29(-1.22%) |