Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.03 | 25.12 | 24.95 | 25.03 | 12,315 | +0.05(+0.20%) |
Apr 27, 2017 | 24.90 | 24.99 | 24.85 | 24.98 | 17,927 | -0.07(-0.28%) |
Apr 26, 2017 | 25.21 | 25.21 | 25.05 | 25.05 | 15,777 | -0.10(-0.40%) |
Apr 25, 2017 | 25.10 | 25.15 | 25.03 | 25.15 | 11,074 | -0.17(-0.67%) |
Apr 24, 2017 | 25.25 | 25.35 | 25.22 | 25.32 | 19,499 | +0.72(+2.93%) |
Apr 21, 2017 | 24.00 | 24.60 | 24.00 | 24.60 | 56,570 | +0.11(+0.43%) |
Apr 20, 2017 | 24.75 | 24.82 | 24.50 | 24.50 | 24,807 | +0.32(+1.30%) |
Apr 19, 2017 | 24.13 | 24.25 | 24.08 | 24.18 | 23,246 | -0.04(-0.14%) |
Apr 18, 2017 | 24.24 | 24.27 | 24.11 | 24.21 | 24,956 | -0.21(-0.88%) |
Apr 17, 2017 | 24.09 | 24.45 | 24.09 | 24.43 | 17,773 | +0.29(+1.20%) |
Apr 13, 2017 | 24.14 | 24.28 | 24.14 | 24.14 | 15,860 | -0.06(-0.25%) |
Apr 12, 2017 | 24.02 | 24.20 | 24.01 | 24.20 | 59,428 | +0.31(+1.30%) |
Apr 11, 2017 | 23.90 | 23.99 | 23.83 | 23.89 | 11,964 | +0.06(+0.25%) |
Apr 10, 2017 | 23.70 | 23.84 | 23.68 | 23.83 | 12,424 | +0.17(+0.72%) |
Apr 07, 2017 | 23.62 | 23.74 | 23.61 | 23.66 | 10,189 | -0.05(-0.21%) |
Apr 06, 2017 | 23.79 | 23.79 | 23.67 | 23.71 | 19,157 | +0.05(+0.21%) |
Apr 05, 2017 | 23.72 | 23.83 | 23.66 | 23.66 | 20,740 | -0.20(-0.84%) |
Apr 04, 2017 | 23.70 | 23.86 | 23.69 | 23.86 | 12,963 | +0.11(+0.46%) |
Apr 03, 2017 | 23.61 | 23.75 | 23.59 | 23.75 | 12,074 | +0.11(+0.47%) |
Mar 31, 2017 | 23.54 | 23.74 | 23.49 | 23.64 | 14,792 | +0.21(+0.90%) |
Mar 30, 2017 | 23.52 | 23.55 | 23.38 | 23.43 | 98,494 | -0.21(-0.89%) |
Mar 29, 2017 | 23.51 | 23.64 | 23.47 | 23.64 | 26,152 | +0.07(+0.30%) |
Mar 28, 2017 | 23.46 | 23.63 | 23.46 | 23.57 | 8,622 | +0.09(+0.38%) |
Mar 27, 2017 | 23.45 | 23.49 | 23.35 | 23.48 | 14,736 | +0.26(+1.12%) |
Mar 24, 2017 | 23.32 | 23.33 | 23.22 | 23.22 | 10,544 | -0.10(-0.42%) |
Mar 23, 2017 | 23.25 | 23.41 | 23.16 | 23.32 | 18,419 | -0.54(-2.26%) |
Mar 22, 2017 | 23.83 | 23.94 | 23.80 | 23.86 | 14,143 | +0.09(+0.37%) |
Mar 21, 2017 | 23.71 | 23.79 | 23.64 | 23.77 | 19,736 | +0.17(+0.72%) |
Mar 20, 2017 | 23.70 | 23.70 | 23.56 | 23.60 | 28,370 | -0.04(-0.17%) |
Mar 17, 2017 | 23.38 | 23.64 | 23.38 | 23.64 | 21,410 | +0.24(+1.03%) |
Mar 16, 2017 | 23.30 | 23.40 | 23.22 | 23.40 | 43,438 | +0.12(+0.52%) |
Mar 15, 2017 | 22.94 | 23.30 | 22.92 | 23.28 | 14,842 | +0.15(+0.65%) |
Mar 14, 2017 | 23.14 | 23.23 | 23.00 | 23.13 | 153,631 | +0.00(+0.00%) |
Mar 13, 2017 | 23.07 | 23.23 | 23.03 | 23.13 | 172,229 | +0.15(+0.65%) |
Mar 10, 2017 | 23.00 | 23.50 | 22.95 | 22.98 | 39,798 | +0.07(+0.31%) |
Mar 09, 2017 | 22.86 | 22.92 | 22.80 | 22.91 | 19,769 | +0.26(+1.13%) |
Mar 08, 2017 | 22.71 | 22.75 | 22.64 | 22.65 | 20,193 | -0.04(-0.18%) |
Mar 07, 2017 | 22.62 | 22.75 | 22.58 | 22.70 | 13,987 | -0.32(-1.41%) |
Mar 06, 2017 | 22.94 | 23.02 | 22.90 | 23.02 | 9,205 | -0.01(-0.04%) |
Mar 03, 2017 | 22.83 | 23.04 | 22.78 | 23.03 | 10,044 | +0.17(+0.74%) |
Mar 02, 2017 | 22.73 | 22.93 | 22.73 | 22.86 | 20,431 | -0.19(-0.82%) |
Mar 01, 2017 | 22.96 | 23.08 | 22.96 | 23.05 | 19,761 | +0.23(+1.01%) |
Feb 28, 2017 | 22.98 | 23.01 | 22.78 | 22.82 | 16,962 | -0.16(-0.70%) |
Feb 27, 2017 | 22.96 | 23.04 | 22.93 | 22.98 | 26,138 | +0.11(+0.48%) |
Feb 24, 2017 | 22.75 | 22.90 | 22.75 | 22.87 | 33,427 | -0.14(-0.63%) |
Feb 23, 2017 | 22.95 | 23.09 | 22.95 | 23.02 | 16,052 | +0.14(+0.59%) |
Feb 22, 2017 | 22.70 | 22.95 | 22.68 | 22.88 | 16,916 | +0.03(+0.13%) |
Feb 21, 2017 | 22.77 | 22.85 | 22.75 | 22.85 | 27,372 | -0.13(-0.57%) |
Feb 17, 2017 | 22.98 | 22.98 | 22.98 | 0 | -0.12(-0.52%) | |
Feb 16, 2017 | 22.92 | 23.11 | 22.92 | 23.10 | 17,725 | +0.21(+0.92%) |
Feb 15, 2017 | 22.64 | 22.96 | 22.64 | 22.89 | 47,877 | +0.18(+0.77%) |
Feb 14, 2017 | 22.94 | 22.94 | 22.65 | 22.71 | 69,438 | -0.23(-1.02%) |
Feb 13, 2017 | 23.24 | 23.25 | 22.92 | 22.95 | 130,229 | +0.02(+0.07%) |
Feb 10, 2017 | 22.82 | 23.00 | 22.79 | 22.93 | 29,994 | +0.13(+0.58%) |
Feb 09, 2017 | 22.88 | 22.88 | 22.80 | 22.80 | 10,803 | -0.45(-1.94%) |
Feb 08, 2017 | 23.32 | 23.35 | 23.17 | 23.25 | 23,149 | -0.03(-0.13%) |
Feb 07, 2017 | 23.32 | 23.33 | 23.18 | 23.28 | 15,801 | -0.13(-0.56%) |
Feb 06, 2017 | 23.34 | 23.41 | 23.26 | 23.41 | 13,589 | -0.20(-0.85%) |
Feb 03, 2017 | 23.52 | 23.68 | 23.52 | 23.61 | 23,952 | +0.30(+1.29%) |
Feb 02, 2017 | 23.54 | 23.55 | 23.29 | 23.31 | 14,528 | +0.09(+0.39%) |