Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.75 | 23.79 | 23.68 | 23.75 | 76,662 | -0.12(-0.52%) |
Apr 27, 2017 | 23.93 | 23.96 | 23.75 | 23.88 | 91,806 | +0.04(+0.15%) |
Apr 26, 2017 | 23.89 | 23.98 | 23.83 | 23.84 | 89,348 | -0.03(-0.11%) |
Apr 25, 2017 | 23.86 | 23.93 | 23.83 | 23.87 | 180,616 | +0.14(+0.60%) |
Apr 24, 2017 | 23.65 | 23.79 | 23.62 | 23.73 | 75,496 | +0.40(+1.71%) |
Apr 21, 2017 | 23.34 | 23.42 | 23.25 | 23.33 | 42,001 | -0.09(-0.38%) |
Apr 20, 2017 | 23.40 | 23.45 | 23.20 | 23.42 | 152,911 | +0.26(+1.11%) |
Apr 19, 2017 | 23.17 | 23.25 | 23.08 | 23.16 | 240,363 | +0.06(+0.27%) |
Apr 18, 2017 | 22.99 | 23.16 | 22.96 | 23.10 | 59,647 | -0.07(-0.31%) |
Apr 17, 2017 | 23.03 | 23.17 | 22.95 | 23.17 | 44,533 | +0.22(+0.96%) |
Apr 13, 2017 | 23.11 | 23.17 | 22.93 | 22.95 | 80,425 | -0.17(-0.73%) |
Apr 12, 2017 | 23.22 | 23.31 | 23.05 | 23.12 | 51,160 | -0.15(-0.65%) |
Apr 11, 2017 | 23.13 | 23.27 | 23.04 | 23.27 | 40,920 | +0.04(+0.15%) |
Apr 10, 2017 | 23.28 | 23.40 | 23.16 | 23.23 | 51,064 | -0.05(-0.23%) |
Apr 07, 2017 | 23.17 | 23.37 | 23.16 | 23.29 | 52,717 | +0.08(+0.34%) |
Apr 06, 2017 | 23.24 | 23.32 | 23.12 | 23.21 | 48,572 | +0.09(+0.38%) |
Apr 05, 2017 | 23.37 | 23.55 | 23.12 | 23.12 | 74,586 | -0.16(-0.69%) |
Apr 04, 2017 | 23.39 | 23.39 | 23.22 | 23.28 | 110,406 | -0.01(-0.03%) |
Apr 03, 2017 | 23.54 | 23.54 | 23.16 | 23.29 | 112,052 | -0.17(-0.72%) |
Mar 31, 2017 | 23.49 | 23.50 | 23.42 | 23.45 | 63,848 | -0.03(-0.11%) |
Mar 30, 2017 | 23.37 | 23.54 | 23.33 | 23.48 | 44,647 | +0.17(+0.72%) |
Mar 29, 2017 | 23.42 | 23.42 | 23.29 | 23.31 | 67,860 | -0.03(-0.11%) |
Mar 28, 2017 | 23.17 | 23.44 | 23.07 | 23.34 | 62,458 | +0.22(+0.96%) |
Mar 27, 2017 | 23.12 | 23.13 | 22.76 | 23.12 | 68,326 | +0.02(+0.07%) |
Mar 24, 2017 | 23.18 | 23.31 | 23.03 | 23.10 | 134,865 | -0.04(-0.15%) |
Mar 23, 2017 | 23.17 | 23.35 | 23.13 | 23.14 | 48,812 | -0.01(-0.04%) |
Mar 22, 2017 | 23.20 | 23.21 | 23.00 | 23.15 | 56,547 | +0.01(+0.04%) |
Mar 21, 2017 | 23.76 | 23.76 | 23.08 | 23.14 | 56,706 | -0.46(-1.94%) |
Mar 20, 2017 | 23.65 | 23.69 | 23.58 | 23.59 | 56,019 | -0.11(-0.48%) |
Mar 17, 2017 | 23.89 | 23.89 | 23.67 | 23.71 | 75,029 | -0.06(-0.26%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.69 | 23.77 | 52,843 | -0.04(-0.19%) |
Mar 15, 2017 | 23.74 | 23.87 | 23.63 | 23.82 | 108,091 | +0.22(+0.93%) |
Mar 14, 2017 | 23.72 | 23.72 | 23.47 | 23.59 | 46,991 | -0.08(-0.33%) |
Mar 13, 2017 | 23.79 | 23.79 | 23.61 | 23.67 | 106,093 | +0.02(+0.07%) |
Mar 10, 2017 | 23.77 | 23.77 | 23.56 | 23.66 | 56,987 | +0.05(+0.22%) |
Mar 09, 2017 | 23.67 | 23.67 | 23.47 | 23.60 | 136,992 | +0.09(+0.37%) |
Mar 08, 2017 | 23.69 | 23.69 | 23.52 | 23.52 | 113,467 | -0.01(-0.04%) |
Mar 07, 2017 | 23.68 | 23.68 | 23.49 | 23.52 | 34,290 | -0.08(-0.34%) |
Mar 06, 2017 | 23.74 | 23.74 | 23.52 | 23.60 | 42,036 | -0.11(-0.45%) |
Mar 03, 2017 | 23.81 | 23.81 | 23.61 | 23.71 | 118,137 | +0.10(+0.41%) |
Mar 02, 2017 | 23.89 | 23.89 | 23.61 | 23.61 | 146,984 | -0.24(-1.00%) |
Mar 01, 2017 | 23.80 | 23.89 | 23.70 | 23.85 | 194,157 | +0.35(+1.50%) |
Feb 28, 2017 | 23.63 | 23.63 | 23.43 | 23.50 | 64,783 | -0.08(-0.34%) |
Feb 27, 2017 | 23.62 | 23.62 | 23.47 | 23.58 | 78,903 | +0.10(+0.41%) |
Feb 24, 2017 | 23.41 | 23.48 | 23.25 | 23.48 | 91,976 | +0.00(+0.02%) |
Feb 23, 2017 | 23.59 | 23.59 | 23.40 | 23.48 | 45,626 | -0.02(-0.09%) |
Feb 22, 2017 | 23.59 | 23.59 | 23.43 | 23.50 | 48,242 | -0.02(-0.10%) |
Feb 21, 2017 | 23.52 | 23.52 | 23.39 | 23.52 | 47,697 | +0.25(+1.08%) |
Feb 17, 2017 | 23.27 | 23.27 | 23.27 | 0 | +0.02(+0.08%) | |
Feb 16, 2017 | 23.38 | 23.41 | 23.18 | 23.25 | 63,344 | -0.04(-0.15%) |
Feb 15, 2017 | 23.17 | 23.31 | 23.15 | 23.29 | 65,267 | +0.20(+0.88%) |
Feb 14, 2017 | 23.13 | 23.14 | 22.92 | 23.08 | 86,519 | +0.12(+0.54%) |
Feb 13, 2017 | 23.00 | 23.06 | 22.92 | 22.96 | 119,502 | +0.12(+0.54%) |
Feb 10, 2017 | 22.77 | 22.86 | 22.74 | 22.84 | 235,687 | +0.08(+0.35%) |
Feb 09, 2017 | 22.50 | 22.79 | 22.50 | 22.76 | 97,905 | +0.23(+1.02%) |
Feb 08, 2017 | 22.52 | 22.56 | 22.47 | 22.53 | 57,497 | -0.04(-0.20%) |
Feb 07, 2017 | 22.83 | 22.83 | 22.57 | 22.57 | 304,064 | -0.05(-0.23%) |
Feb 06, 2017 | 22.62 | 22.69 | 22.56 | 22.62 | 35,317 | +0.01(+0.04%) |
Feb 03, 2017 | 22.50 | 22.65 | 22.50 | 22.62 | 49,185 | +0.27(+1.22%) |
Feb 02, 2017 | 22.40 | 22.40 | 22.25 | 22.34 | 25,934 | +0.02(+0.08%) |