Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.63 | 22.65 | 22.59 | 22.59 | 7,323 | +0.06(+0.26%) |
Apr 27, 2017 | 22.53 | 22.53 | 22.53 | 22.53 | 623 | +0.06(+0.27%) |
Apr 26, 2017 | 22.44 | 22.47 | 22.41 | 22.47 | 2,057 | +0.06(+0.27%) |
Apr 25, 2017 | 22.41 | 22.41 | 22.41 | 22.41 | 358 | +0.01(+0.04%) |
Apr 24, 2017 | 22.36 | 22.40 | 22.36 | 22.40 | 621 | +0.48(+2.20%) |
Apr 18, 2017 | 21.92 | 50 | -0.08(-0.37%) | |||
Apr 17, 2017 | 22.00 | 22.00 | 22.00 | 22.00 | 1,200 | +0.08(+0.37%) |
Apr 12, 2017 | 21.92 | 21.92 | 21.92 | 0 | +0.07(+0.30%) | |
Apr 11, 2017 | 21.88 | 21.88 | 21.85 | 21.85 | 1,401 | +0.05(+0.22%) |
Apr 07, 2017 | 21.81 | 58 | +0.05(+0.25%) | |||
Apr 06, 2017 | 21.75 | 21.75 | 21.75 | 21.75 | 339 | -0.05(-0.25%) |
Apr 05, 2017 | 21.89 | 21.89 | 21.79 | 21.81 | 2,014 | -0.04(-0.19%) |
Apr 04, 2017 | 21.76 | 21.85 | 21.76 | 21.85 | 612 | +0.14(+0.62%) |
Mar 31, 2017 | 21.71 | 221 | -0.13(-0.58%) | |||
Mar 30, 2017 | 21.83 | 21.87 | 21.76 | 21.84 | 24,708 | +0.02(+0.07%) |
Mar 29, 2017 | 21.77 | 21.82 | 21.73 | 21.82 | 1,967 | +0.02(+0.08%) |
Mar 27, 2017 | 21.81 | 88 | +0.05(+0.23%) | |||
Mar 24, 2017 | 21.75 | 21.77 | 21.75 | 21.76 | 1,190 | +0.07(+0.30%) |
Mar 23, 2017 | 21.64 | 21.69 | 21.64 | 21.69 | 368 | +0.12(+0.57%) |
Mar 22, 2017 | 21.58 | 21.58 | 21.55 | 21.57 | 523 | -0.08(-0.38%) |
Mar 21, 2017 | 21.81 | 21.81 | 21.65 | 21.65 | 3,678 | -0.08(-0.38%) |
Mar 20, 2017 | 21.75 | 21.77 | 21.71 | 21.73 | 4,617 | +0.02(+0.08%) |
Mar 17, 2017 | 21.76 | 21.76 | 21.72 | 21.72 | 5,352 | +0.07(+0.30%) |
Mar 16, 2017 | 21.63 | 21.65 | 21.63 | 21.65 | 522 | +0.25(+1.18%) |
Mar 15, 2017 | 21.40 | 21.40 | 21.40 | 21.40 | 921 | +0.16(+0.77%) |
Mar 14, 2017 | 21.23 | 21.23 | 21.23 | 21.23 | 276 | -0.12(-0.57%) |
Mar 13, 2017 | 21.38 | 21.38 | 21.33 | 21.36 | 3,237 | +0.18(+0.85%) |
Mar 10, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 122 | +0.11(+0.50%) |
Mar 09, 2017 | 21.13 | 21.18 | 21.03 | 21.07 | 132,286 | -0.05(-0.23%) |
Mar 08, 2017 | 21.21 | 21.21 | 21.12 | 21.12 | 5,916 | -0.07(-0.31%) |
Mar 07, 2017 | 21.18 | 21.18 | 21.18 | 21.18 | 2,934 | -0.02(-0.09%) |
Mar 06, 2017 | 21.29 | 21.29 | 21.20 | 21.20 | 1,157 | -0.04(-0.17%) |
Mar 03, 2017 | 21.24 | 21.24 | 21.24 | 21.24 | 177 | -0.02(-0.09%) |
Mar 02, 2017 | 21.27 | 21.29 | 21.26 | 21.26 | 1,102 | -0.17(-0.80%) |
Mar 01, 2017 | 21.23 | 21.43 | 21.23 | 21.43 | 907 | +0.21(+1.01%) |
Feb 28, 2017 | 21.22 | 21.22 | 21.22 | 21.22 | 473 | -0.14(-0.67%) |
Feb 27, 2017 | 21.38 | 21.38 | 21.36 | 21.36 | 489 | +0.06(+0.27%) |
Feb 24, 2017 | 21.33 | 21.33 | 21.23 | 21.30 | 716 | -0.23(-1.09%) |
Feb 23, 2017 | 21.59 | 21.76 | 21.46 | 21.54 | 72,462 | +0.07(+0.34%) |
Feb 22, 2017 | 21.31 | 21.46 | 21.31 | 21.46 | 3,396 | +0.03(+0.15%) |
Feb 21, 2017 | 21.43 | 21.43 | 21.43 | 21.43 | 930 | -0.04(-0.19%) |
Feb 17, 2017 | 21.47 | 21.47 | 21.47 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 21.51 | 21.51 | 21.47 | 21.48 | 4,866 | +0.00(+0.01%) |
Feb 15, 2017 | 21.33 | 21.49 | 21.33 | 21.48 | 24,696 | +0.07(+0.34%) |
Feb 14, 2017 | 21.31 | 21.40 | 21.29 | 21.40 | 1,557 | +0.07(+0.34%) |
Feb 13, 2017 | 21.31 | 21.33 | 21.29 | 21.33 | 545 | -0.06(-0.27%) |
Feb 10, 2017 | 21.27 | 21.40 | 21.22 | 21.39 | 39,491 | +0.26(+1.24%) |
Feb 07, 2017 | 21.13 | 202 | +0.06(+0.27%) | |||
Feb 06, 2017 | 20.91 | 21.07 | 20.86 | 21.07 | 26,086 | +0.00(+0.00%) |
Feb 03, 2017 | 21.02 | 21.07 | 20.93 | 21.07 | 30,547 | +0.21(+1.02%) |