Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.71 | 24.94 | 24.48 | 24.94 | 9,775 | +0.32(+1.30%) |
Apr 27, 2017 | 24.57 | 24.62 | 24.49 | 24.62 | 6,368 | +0.11(+0.46%) |
Apr 26, 2017 | 24.48 | 24.60 | 24.48 | 24.51 | 12,773 | +0.02(+0.07%) |
Apr 25, 2017 | 24.34 | 24.49 | 24.34 | 24.49 | 12,298 | +0.21(+0.86%) |
Apr 24, 2017 | 24.15 | 24.33 | 24.15 | 24.28 | 11,191 | +0.18(+0.75%) |
Apr 21, 2017 | 24.20 | 24.20 | 24.03 | 24.10 | 8,083 | -0.08(-0.33%) |
Apr 20, 2017 | 24.00 | 24.18 | 23.93 | 24.18 | 25,027 | +0.28(+1.17%) |
Apr 19, 2017 | 23.82 | 23.94 | 23.82 | 23.90 | 13,111 | +0.15(+0.63%) |
Apr 18, 2017 | 23.71 | 23.82 | 23.69 | 23.75 | 22,808 | -0.03(-0.13%) |
Apr 17, 2017 | 23.76 | 23.89 | 23.76 | 23.78 | 13,176 | +0.03(+0.13%) |
Apr 13, 2017 | 23.91 | 23.91 | 23.75 | 23.75 | 11,985 | -0.20(-0.84%) |
Apr 12, 2017 | 23.91 | 23.95 | 23.85 | 23.95 | 7,586 | +0.04(+0.17%) |
Apr 11, 2017 | 23.98 | 23.99 | 23.81 | 23.91 | 30,401 | -0.12(-0.50%) |
Apr 10, 2017 | 24.02 | 24.07 | 23.95 | 24.03 | 15,287 | +0.01(+0.04%) |
Apr 07, 2017 | 23.99 | 24.05 | 23.88 | 24.02 | 9,446 | +0.11(+0.45%) |
Apr 06, 2017 | 23.86 | 23.96 | 23.82 | 23.91 | 8,024 | +0.05(+0.22%) |
Apr 05, 2017 | 23.99 | 24.08 | 23.80 | 23.86 | 31,757 | -0.05(-0.21%) |
Apr 04, 2017 | 23.84 | 23.92 | 23.84 | 23.91 | 18,810 | +0.03(+0.13%) |
Apr 03, 2017 | 24.07 | 24.07 | 23.85 | 23.88 | 21,693 | -0.09(-0.35%) |
Mar 31, 2017 | 23.97 | 24.00 | 23.95 | 23.96 | 9,248 | -0.04(-0.15%) |
Mar 30, 2017 | 23.86 | 24.00 | 23.79 | 24.00 | 20,284 | +0.20(+0.84%) |
Mar 29, 2017 | 23.76 | 23.82 | 23.72 | 23.80 | 22,108 | +0.04(+0.17%) |
Mar 28, 2017 | 23.59 | 23.78 | 23.56 | 23.76 | 25,483 | +0.19(+0.81%) |
Mar 27, 2017 | 23.46 | 23.57 | 23.41 | 23.57 | 24,487 | +0.00(+0.00%) |
Mar 24, 2017 | 23.72 | 23.73 | 23.57 | 23.57 | 16,905 | -0.19(-0.80%) |
Mar 23, 2017 | 23.53 | 23.76 | 23.46 | 23.76 | 15,207 | +0.29(+1.24%) |
Mar 22, 2017 | 23.42 | 23.49 | 23.37 | 23.47 | 8,664 | +0.01(+0.04%) |
Mar 21, 2017 | 23.69 | 23.71 | 23.40 | 23.46 | 29,918 | -0.17(-0.72%) |
Mar 20, 2017 | 23.61 | 23.71 | 23.61 | 23.63 | 11,386 | -0.04(-0.17%) |
Mar 17, 2017 | 23.71 | 23.73 | 23.63 | 23.67 | 6,263 | -0.04(-0.17%) |
Mar 16, 2017 | 23.73 | 23.74 | 23.68 | 23.71 | 10,692 | -0.00(-0.02%) |
Mar 15, 2017 | 23.57 | 23.73 | 23.57 | 23.71 | 15,897 | +0.20(+0.87%) |
Mar 14, 2017 | 23.56 | 23.59 | 23.48 | 23.51 | 16,529 | -0.15(-0.63%) |
Mar 13, 2017 | 23.58 | 23.66 | 23.53 | 23.66 | 19,072 | +0.14(+0.60%) |
Mar 10, 2017 | 23.44 | 23.61 | 23.44 | 23.52 | 32,174 | +0.07(+0.30%) |
Mar 09, 2017 | 23.44 | 23.48 | 23.29 | 23.45 | 39,670 | +0.00(+0.00%) |
Mar 08, 2017 | 23.54 | 23.56 | 23.43 | 23.45 | 41,280 | -0.14(-0.59%) |
Mar 07, 2017 | 23.60 | 23.60 | 23.45 | 23.59 | 31,880 | +0.04(+0.17%) |
Mar 06, 2017 | 23.40 | 23.55 | 23.33 | 23.55 | 34,102 | -0.03(-0.13%) |
Mar 03, 2017 | 23.65 | 23.70 | 23.38 | 23.58 | 40,526 | -0.01(-0.04%) |
Mar 02, 2017 | 23.79 | 23.79 | 23.51 | 23.59 | 20,810 | -0.14(-0.59%) |
Mar 01, 2017 | 23.52 | 23.75 | 23.52 | 23.73 | 43,889 | +0.24(+1.02%) |
Feb 28, 2017 | 23.55 | 23.55 | 23.34 | 23.49 | 107,002 | +0.02(+0.10%) |
Feb 27, 2017 | 23.35 | 23.50 | 23.35 | 23.47 | 40,528 | +0.13(+0.54%) |
Feb 24, 2017 | 23.35 | 23.44 | 23.30 | 23.34 | 32,488 | -0.15(-0.64%) |
Feb 23, 2017 | 23.55 | 23.55 | 23.32 | 23.49 | 90,528 | +0.06(+0.26%) |
Feb 22, 2017 | 23.36 | 23.60 | 23.31 | 23.43 | 76,545 | -0.05(-0.21%) |
Feb 21, 2017 | 23.30 | 23.53 | 23.28 | 23.48 | 96,081 | +0.14(+0.60%) |
Feb 17, 2017 | 23.34 | 23.34 | 23.34 | 0 | +0.02(+0.09%) | |
Feb 16, 2017 | 23.33 | 23.43 | 23.31 | 23.32 | 46,462 | -0.01(-0.04%) |
Feb 15, 2017 | 23.29 | 23.38 | 23.18 | 23.33 | 51,071 | +0.06(+0.26%) |
Feb 14, 2017 | 23.21 | 23.27 | 22.90 | 23.27 | 82,195 | +0.14(+0.61%) |
Feb 13, 2017 | 23.07 | 23.20 | 23.07 | 23.13 | 51,188 | +0.08(+0.35%) |
Feb 10, 2017 | 22.92 | 23.10 | 22.90 | 23.05 | 89,911 | +0.12(+0.52%) |
Feb 09, 2017 | 22.80 | 23.00 | 22.76 | 22.93 | 90,622 | +0.16(+0.70%) |
Feb 08, 2017 | 22.58 | 22.83 | 22.58 | 22.77 | 53,952 | +0.26(+1.16%) |
Feb 07, 2017 | 22.45 | 22.59 | 22.45 | 22.51 | 39,016 | +0.00(+0.00%) |
Feb 06, 2017 | 22.54 | 22.57 | 22.43 | 22.51 | 53,626 | +0.02(+0.09%) |
Feb 03, 2017 | 22.47 | 22.65 | 22.43 | 22.49 | 55,758 | +0.10(+0.45%) |
Feb 02, 2017 | 22.24 | 22.43 | 22.20 | 22.39 | 92,950 | +0.06(+0.27%) |