Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.95 | 23.00 | 22.85 | 22.85 | 8,570 | +0.00(+0.00%) |
Apr 27, 2017 | 22.70 | 22.85 | 22.70 | 22.85 | 22,600 | +0.10(+0.44%) |
Apr 26, 2017 | 22.50 | 22.75 | 22.50 | 22.75 | 44,800 | +0.15(+0.66%) |
Apr 25, 2017 | 22.00 | 22.60 | 22.00 | 22.60 | 35,695 | +0.60(+2.73%) |
Apr 24, 2017 | 21.80 | 22.00 | 21.80 | 22.00 | 101,730 | +0.25(+1.15%) |
Apr 21, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 6,150 | +0.00(+0.00%) |
Apr 20, 2017 | 21.20 | 21.99 | 21.20 | 21.75 | 12,317 | +0.45(+2.11%) |
Apr 19, 2017 | 21.30 | 21.30 | 21.30 | 21.30 | 7,000 | +0.20(+0.95%) |
Apr 18, 2017 | 21.05 | 21.10 | 21.05 | 21.10 | 6,900 | -0.15(-0.71%) |
Apr 13, 2017 | 21.25 | 21.25 | 21.25 | 0 | +0.00(+0.00%) | |
Apr 12, 2017 | 21.25 | 21.75 | 21.25 | 21.25 | 8,217 | -0.50(-2.30%) |
Apr 11, 2017 | 22.08 | 22.08 | 21.75 | 21.75 | 1,735 | -0.35(-1.58%) |
Apr 10, 2017 | 22.50 | 22.50 | 22.10 | 22.10 | 1,083 | -0.45(-2.00%) |
Apr 07, 2017 | 22.60 | 22.68 | 22.55 | 22.55 | 5,400 | -0.15(-0.66%) |
Apr 06, 2017 | 22.75 | 22.88 | 22.70 | 22.70 | 1,480 | -0.05(-0.22%) |
Apr 05, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 1,667 | -0.20(-0.87%) |
Apr 03, 2017 | 22.95 | 22.95 | 22.95 | 0 | +0.19(+0.83%) | |
Mar 31, 2017 | 23.00 | 23.00 | 22.76 | 22.76 | 6,050 | -0.09(-0.39%) |
Mar 21, 2017 | 22.85 | 22.85 | 22.85 | 112 | -0.24(-1.04%) | |
Mar 15, 2017 | 23.09 | 23.09 | 23.09 | 0 | +0.09(+0.39%) | |
Mar 13, 2017 | 23.00 | 23.00 | 23.00 | 0 | +0.00(+0.00%) | |
Mar 09, 2017 | 23.00 | 23.00 | 23.00 | 10 | +0.25(+1.10%) | |
Mar 08, 2017 | 22.81 | 22.81 | 22.75 | 22.75 | 2,500 | -0.25(-1.09%) |
Mar 06, 2017 | 23.00 | 23.00 | 23.00 | 0 | -0.50(-2.13%) | |
Mar 02, 2017 | 23.50 | 23.50 | 23.50 | 0 | +0.75(+3.30%) | |
Mar 01, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 8,600 | +0.00(+0.00%) |
Feb 28, 2017 | 23.00 | 23.00 | 22.75 | 22.75 | 5,500 | -0.25(-1.09%) |
Feb 27, 2017 | 22.80 | 23.25 | 22.80 | 23.00 | 4,488 | +0.25(+1.10%) |
Feb 24, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 2,300 | +0.00(+0.00%) |
Feb 23, 2017 | 22.75 | 22.75 | 22.75 | 22.75 | 100 | -0.25(-1.09%) |
Feb 22, 2017 | 22.70 | 23.00 | 22.70 | 23.00 | 15,217 | +0.50(+2.22%) |
Feb 21, 2017 | 22.80 | 22.80 | 22.50 | 22.50 | 63,470 | -0.26(-1.14%) |
Feb 17, 2017 | 22.76 | 22.76 | 22.76 | 0 | +0.41(+1.83%) | |
Feb 16, 2017 | 22.35 | 22.35 | 22.35 | 22.35 | 1,020 | +0.00(+0.00%) |
Feb 15, 2017 | 22.20 | 22.50 | 22.05 | 22.35 | 110,900 | -0.01(-0.04%) |
Feb 14, 2017 | 21.10 | 22.50 | 21.10 | 22.36 | 16,125 | +1.36(+6.48%) |
Feb 09, 2017 | 21.00 | 21.00 | 21.00 | 0 | +0.00(+0.00%) | |
Feb 08, 2017 | 21.25 | 21.25 | 21.00 | 21.00 | 5,600 | +0.00(+0.00%) |
Feb 07, 2017 | 20.75 | 21.00 | 20.75 | 21.00 | 1,100 | +0.25(+1.20%) |