Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 21.77 | 21.77 | 21.65 | 21.76 | 1,401 | +0.06(+0.26%) |
Apr 27, 2017 | 21.60 | 21.70 | 21.60 | 21.70 | 829 | -0.30(-1.34%) |
Apr 26, 2017 | 22.15 | 22.15 | 21.95 | 22.00 | 1,839 | -0.20(-0.90%) |
Apr 25, 2017 | 22.09 | 22.20 | 22.09 | 22.20 | 1,063 | +0.08(+0.37%) |
Apr 24, 2017 | 22.09 | 22.14 | 22.09 | 22.12 | 809 | +0.25(+1.15%) |
Apr 21, 2017 | 21.93 | 21.93 | 21.84 | 21.86 | 18,899 | -0.10(-0.47%) |
Apr 20, 2017 | 21.91 | 22.04 | 21.91 | 21.97 | 335,087 | +0.10(+0.46%) |
Apr 19, 2017 | 22.06 | 22.08 | 21.84 | 21.87 | 178,823 | -0.19(-0.88%) |
Apr 18, 2017 | 22.18 | 22.18 | 22.05 | 22.06 | 1,917 | -0.29(-1.31%) |
Apr 17, 2017 | 22.26 | 22.44 | 22.26 | 22.36 | 5,580 | +0.14(+0.64%) |
Apr 13, 2017 | 22.36 | 22.36 | 22.21 | 22.21 | 2,435 | -0.14(-0.64%) |
Apr 12, 2017 | 22.46 | 22.56 | 22.36 | 22.36 | 3,481 | -0.17(-0.75%) |
Apr 11, 2017 | 22.53 | 22.53 | 22.46 | 22.52 | 1,030 | +0.01(+0.05%) |
Apr 10, 2017 | 22.30 | 22.58 | 22.30 | 22.51 | 835 | +0.22(+0.98%) |
Apr 07, 2017 | 22.27 | 22.37 | 22.27 | 22.29 | 4,061 | +0.06(+0.28%) |
Apr 06, 2017 | 22.29 | 22.31 | 22.22 | 22.23 | 3,463 | -0.12(-0.54%) |
Apr 05, 2017 | 22.38 | 22.38 | 22.34 | 22.35 | 1,285 | +0.08(+0.37%) |
Apr 04, 2017 | 22.25 | 22.28 | 22.25 | 22.27 | 1,738 | +0.03(+0.12%) |
Apr 03, 2017 | 22.08 | 22.24 | 22.08 | 22.24 | 1,380 | -0.21(-0.95%) |
Mar 31, 2017 | 22.37 | 22.46 | 22.33 | 22.46 | 2,283 | -0.07(-0.30%) |
Mar 30, 2017 | 22.52 | 22.57 | 22.52 | 22.52 | 1,105 | +0.01(+0.04%) |
Mar 29, 2017 | 22.40 | 22.53 | 22.40 | 22.51 | 2,063 | +0.22(+0.97%) |
Mar 28, 2017 | 22.24 | 22.34 | 22.18 | 22.30 | 4,608 | +0.14(+0.65%) |
Mar 27, 2017 | 22.05 | 22.19 | 22.05 | 22.15 | 18,183 | +0.06(+0.27%) |
Mar 24, 2017 | 22.21 | 22.21 | 22.09 | 22.10 | 876 | +0.05(+0.22%) |
Mar 23, 2017 | 22.05 | 22.18 | 22.05 | 22.05 | 3,860 | +0.05(+0.20%) |
Mar 22, 2017 | 21.88 | 22.00 | 21.85 | 22.00 | 2,811 | +0.10(+0.46%) |
Mar 21, 2017 | 22.48 | 22.48 | 21.90 | 21.90 | 2,103 | -0.43(-1.95%) |
Mar 20, 2017 | 22.46 | 22.53 | 22.29 | 22.33 | 4,122 | -0.23(-1.01%) |
Mar 17, 2017 | 22.64 | 22.64 | 22.54 | 22.56 | 2,044 | -0.01(-0.04%) |
Mar 16, 2017 | 22.62 | 22.70 | 22.57 | 22.57 | 4,689 | +0.11(+0.48%) |
Mar 15, 2017 | 22.12 | 22.46 | 22.12 | 22.46 | 5,773 | +0.52(+2.37%) |
Mar 14, 2017 | 21.96 | 21.96 | 21.94 | 21.94 | 429 | -0.26(-1.16%) |
Mar 13, 2017 | 22.18 | 22.28 | 22.12 | 22.20 | 17,339 | +0.09(+0.41%) |
Mar 10, 2017 | 22.05 | 22.21 | 22.05 | 22.11 | 5,665 | +0.03(+0.15%) |
Mar 09, 2017 | 22.16 | 22.16 | 22.07 | 22.08 | 889 | -0.09(-0.39%) |
Mar 08, 2017 | 22.48 | 22.48 | 22.16 | 22.16 | 11,787 | -0.36(-1.58%) |
Mar 07, 2017 | 22.43 | 22.52 | 22.43 | 22.52 | 2,420 | -0.01(-0.03%) |
Mar 06, 2017 | 22.48 | 22.54 | 22.47 | 22.52 | 2,037 | -0.14(-0.63%) |
Mar 03, 2017 | 22.54 | 22.68 | 22.48 | 22.67 | 3,860 | +0.12(+0.55%) |
Mar 02, 2017 | 22.71 | 22.71 | 22.54 | 22.54 | 4,656 | -0.25(-1.08%) |
Mar 01, 2017 | 22.70 | 22.81 | 22.70 | 22.79 | 4,809 | +0.40(+1.78%) |
Feb 28, 2017 | 22.61 | 22.61 | 22.39 | 22.39 | 15,002 | -0.45(-1.98%) |
Feb 27, 2017 | 22.76 | 22.84 | 22.67 | 22.84 | 3,029 | -0.12(-0.52%) |
Feb 24, 2017 | 23.05 | 23.08 | 22.81 | 22.96 | 3,781 | -0.33(-1.41%) |
Feb 23, 2017 | 23.48 | 23.49 | 23.27 | 23.29 | 3,194 | -0.06(-0.25%) |
Feb 22, 2017 | 23.37 | 23.39 | 23.33 | 23.35 | 4,315 | -0.17(-0.73%) |
Feb 21, 2017 | 23.50 | 23.53 | 23.45 | 23.52 | 3,227 | +0.17(+0.73%) |
Feb 17, 2017 | 23.35 | 23.35 | 23.35 | 0 | -0.14(-0.61%) | |
Feb 16, 2017 | 23.51 | 23.53 | 23.45 | 23.49 | 3,375 | -0.09(-0.36%) |
Feb 15, 2017 | 23.50 | 23.66 | 23.49 | 23.58 | 2,503 | -0.06(-0.24%) |
Feb 14, 2017 | 23.65 | 23.65 | 23.49 | 23.64 | 2,736 | +0.01(+0.05%) |
Feb 13, 2017 | 23.63 | 23.69 | 23.56 | 23.62 | 2,862 | +0.13(+0.57%) |
Feb 10, 2017 | 23.43 | 23.51 | 23.41 | 23.49 | 6,836 | +0.39(+1.71%) |
Feb 09, 2017 | 23.09 | 23.13 | 23.01 | 23.10 | 4,754 | +0.08(+0.34%) |
Feb 08, 2017 | 22.85 | 23.03 | 22.85 | 23.02 | 4,692 | +0.10(+0.45%) |
Feb 07, 2017 | 22.94 | 22.97 | 22.86 | 22.91 | 4,895 | -0.03(-0.12%) |
Feb 06, 2017 | 23.12 | 23.12 | 22.94 | 22.94 | 4,580 | -0.19(-0.82%) |
Feb 03, 2017 | 23.08 | 23.28 | 23.08 | 23.13 | 2,631 | -0.05(-0.21%) |
Feb 02, 2017 | 23.32 | 23.34 | 23.14 | 23.18 | 10,293 | -0.03(-0.12%) |