Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.27 | 22.27 | 22.27 | 22.27 | 370 | -0.07(-0.30%) |
Apr 27, 2017 | 22.34 | 22.36 | 22.34 | 22.34 | 4,349 | +0.06(+0.27%) |
Apr 26, 2017 | 22.28 | 22.28 | 22.28 | 22.28 | 117 | +0.09(+0.42%) |
Apr 25, 2017 | 22.13 | 22.19 | 22.12 | 22.19 | 587 | +0.20(+0.89%) |
Apr 24, 2017 | 21.91 | 22.01 | 21.91 | 21.99 | 5,246 | +0.42(+1.93%) |
Apr 21, 2017 | 21.57 | 21.58 | 21.54 | 21.57 | 1,763 | +0.02(+0.08%) |
Apr 20, 2017 | 21.56 | 21.56 | 21.56 | 21.56 | 235 | +0.05(+0.24%) |
Apr 19, 2017 | 21.51 | 21.51 | 21.51 | 21.51 | 470 | +0.10(+0.48%) |
Apr 18, 2017 | 21.48 | 21.48 | 21.40 | 21.40 | 899 | -0.27(-1.26%) |
Apr 13, 2017 | 21.68 | 5 | -0.01(-0.04%) | |||
Apr 11, 2017 | 21.68 | 99 | +0.12(+0.55%) | |||
Apr 10, 2017 | 21.60 | 21.61 | 21.56 | 21.56 | 940 | -0.03(-0.12%) |
Apr 07, 2017 | 21.55 | 21.62 | 21.55 | 21.59 | 1,772 | +0.12(+0.55%) |
Apr 03, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.09(-0.39%) | |
Mar 30, 2017 | 21.56 | 1 | +0.12(+0.56%) | |||
Mar 28, 2017 | 21.44 | 21.44 | 21.44 | 0 | +0.12(+0.56%) | |
Mar 27, 2017 | 21.30 | 21.32 | 21.30 | 21.32 | 941 | +0.10(+0.48%) |
Mar 22, 2017 | 21.22 | 64 | -0.05(-0.24%) | |||
Mar 21, 2017 | 21.27 | 21.27 | 21.27 | 21.27 | 117 | -0.25(-1.17%) |
Mar 20, 2017 | 21.54 | 21.54 | 21.51 | 21.52 | 1,475 | +0.07(+0.34%) |
Mar 16, 2017 | 21.45 | 64 | +0.01(+0.04%) | |||
Mar 15, 2017 | 21.39 | 21.44 | 21.39 | 21.44 | 2,115 | +0.20(+0.92%) |
Mar 08, 2017 | 21.24 | 21.24 | 21.24 | 0 | +0.03(+0.12%) | |
Mar 07, 2017 | 21.23 | 21.23 | 21.22 | 21.22 | 587 | -0.07(-0.32%) |
Mar 06, 2017 | 21.28 | 21.28 | 21.28 | 21.28 | 9,386 | -0.03(-0.12%) |
Mar 02, 2017 | 21.31 | 21.31 | 21.31 | 0 | +0.15(+0.72%) | |
Mar 01, 2017 | 21.08 | 21.16 | 21.08 | 21.16 | 5,728 | +0.23(+1.12%) |
Feb 28, 2017 | 20.92 | 20.92 | 20.89 | 20.92 | 5,503 | +0.06(+0.27%) |
Feb 27, 2017 | 20.90 | 20.90 | 20.87 | 20.87 | 7,548 | -0.03(-0.16%) |
Feb 24, 2017 | 20.86 | 20.90 | 20.84 | 20.90 | 1,410 | -0.10(-0.49%) |
Feb 23, 2017 | 20.99 | 21.01 | 20.99 | 21.00 | 1,528 | -0.02(-0.08%) |
Feb 22, 2017 | 21.02 | 21.02 | 21.02 | 21.02 | 471 | +0.02(+0.08%) |
Feb 21, 2017 | 21.00 | 21.02 | 20.99 | 21.00 | 587 | +0.10(+0.50%) |
Feb 17, 2017 | 20.90 | 20.90 | 20.90 | 0 | +0.14(+0.69%) | |
Feb 16, 2017 | 20.77 | 20.77 | 20.74 | 20.76 | 14,863 | -0.04(-0.20%) |
Feb 15, 2017 | 20.72 | 20.83 | 20.72 | 20.80 | 2,968 | +0.09(+0.41%) |
Feb 14, 2017 | 20.67 | 20.71 | 20.65 | 20.71 | 822 | -0.01(-0.05%) |
Feb 10, 2017 | 20.72 | 20.72 | 20.72 | 0 | +0.11(+0.55%) | |
Feb 09, 2017 | 20.61 | 20.61 | 20.61 | 20.61 | 117 | +0.12(+0.58%) |
Feb 07, 2017 | 20.49 | 20.49 | 20.49 | 0 | +0.08(+0.37%) | |
Feb 06, 2017 | 20.42 | 20.42 | 20.42 | 20.42 | 117 | -0.08(-0.37%) |
Feb 03, 2017 | 20.48 | 20.49 | 20.48 | 20.49 | 2,468 | +0.19(+0.92%) |
Feb 02, 2017 | 20.31 | 20.31 | 20.30 | 20.31 | 5,054 | -0.09(-0.42%) |