Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.49 | 24.82 | 24.49 | 24.65 | 2,067 | +0.00(+0.02%) |
Apr 27, 2017 | 24.80 | 24.80 | 24.56 | 24.64 | 5,405 | -0.12(-0.50%) |
Apr 26, 2017 | 24.85 | 24.85 | 24.77 | 24.77 | 1,662 | +0.10(+0.41%) |
Apr 25, 2017 | 24.66 | 24.67 | 24.65 | 24.67 | 3,775 | +0.10(+0.41%) |
Apr 24, 2017 | 24.54 | 24.62 | 24.54 | 24.57 | 3,360 | +0.03(+0.12%) |
Apr 21, 2017 | 24.54 | 24.56 | 24.52 | 24.54 | 2,182 | -0.05(-0.18%) |
Apr 20, 2017 | 24.55 | 24.59 | 24.55 | 24.59 | 3,198 | +0.12(+0.51%) |
Apr 19, 2017 | 24.44 | 24.50 | 24.39 | 24.46 | 1,441 | +0.00(+0.00%) |
Apr 18, 2017 | 24.44 | 24.60 | 24.44 | 24.46 | 13,569 | -0.44(-1.77%) |
Apr 17, 2017 | 24.88 | 24.90 | 24.85 | 24.90 | 2,859 | -0.02(-0.06%) |
Apr 13, 2017 | 24.96 | 25.04 | 24.91 | 24.91 | 2,177 | -0.12(-0.50%) |
Apr 12, 2017 | 25.04 | 25.04 | 24.97 | 25.04 | 3,785 | +0.23(+0.93%) |
Apr 11, 2017 | 24.88 | 24.88 | 24.81 | 24.81 | 2,388 | -0.34(-1.35%) |
Apr 10, 2017 | 25.11 | 25.15 | 25.01 | 25.15 | 2,132 | -0.09(-0.36%) |
Apr 07, 2017 | 25.19 | 25.24 | 25.17 | 25.24 | 1,406 | -0.05(-0.20%) |
Apr 06, 2017 | 25.13 | 25.29 | 25.13 | 25.29 | 1,620 | -0.16(-0.63%) |
Apr 05, 2017 | 25.40 | 25.49 | 25.40 | 25.45 | 5,125 | +0.20(+0.79%) |
Apr 04, 2017 | 25.09 | 25.25 | 25.06 | 25.25 | 3,129 | +0.07(+0.28%) |
Apr 03, 2017 | 25.20 | 25.25 | 25.11 | 25.18 | 1,005 | -0.14(-0.57%) |
Mar 31, 2017 | 25.06 | 25.39 | 25.06 | 25.32 | 1,556 | +0.45(+1.83%) |
Mar 30, 2017 | 24.89 | 25.08 | 24.87 | 24.87 | 2,691 | -0.22(-0.88%) |
Mar 29, 2017 | 24.87 | 25.09 | 24.87 | 25.09 | 3,756 | -0.11(-0.44%) |
Mar 28, 2017 | 25.00 | 25.20 | 25.00 | 25.20 | 2,854 | -0.01(-0.04%) |
Mar 27, 2017 | 24.84 | 25.22 | 24.84 | 25.21 | 67,490 | -0.18(-0.71%) |
Mar 24, 2017 | 25.28 | 25.39 | 25.28 | 25.39 | 1,273 | +0.12(+0.47%) |
Mar 23, 2017 | 25.12 | 25.37 | 25.12 | 25.27 | 5,352 | -0.09(-0.35%) |
Mar 22, 2017 | 25.40 | 25.42 | 25.28 | 25.36 | 2,545 | -0.22(-0.86%) |
Mar 21, 2017 | 25.66 | 25.89 | 25.50 | 25.58 | 13,619 | -0.26(-1.01%) |
Mar 20, 2017 | 25.91 | 25.95 | 25.67 | 25.84 | 2,011 | +0.53(+2.09%) |
Mar 17, 2017 | 25.29 | 25.31 | 25.28 | 25.31 | 71,190 | -0.23(-0.88%) |
Mar 16, 2017 | 25.60 | 25.60 | 25.54 | 25.54 | 66,622 | +0.16(+0.65%) |
Mar 15, 2017 | 24.91 | 25.37 | 24.91 | 25.37 | 6,090 | +0.60(+2.42%) |
Mar 14, 2017 | 24.62 | 24.78 | 24.62 | 24.77 | 4,765 | +0.04(+0.16%) |
Mar 13, 2017 | 24.70 | 24.73 | 24.58 | 24.73 | 3,111 | +0.18(+0.75%) |
Mar 10, 2017 | 24.83 | 24.83 | 24.50 | 24.55 | 8,104 | +0.09(+0.35%) |
Mar 09, 2017 | 24.46 | 24.56 | 24.45 | 24.46 | 3,753 | -0.06(-0.27%) |
Mar 08, 2017 | 24.63 | 24.90 | 24.36 | 24.52 | 9,748 | -0.16(-0.63%) |
Mar 07, 2017 | 24.60 | 24.75 | 24.60 | 24.68 | 5,589 | +0.00(+0.00%) |
Mar 06, 2017 | 24.55 | 24.82 | 24.55 | 24.68 | 5,050 | +0.03(+0.12%) |
Mar 03, 2017 | 24.64 | 24.77 | 24.52 | 24.65 | 4,538 | +0.00(+0.00%) |
Mar 02, 2017 | 24.60 | 24.82 | 24.60 | 24.65 | 7,265 | -0.43(-1.71%) |
Mar 01, 2017 | 25.00 | 25.11 | 25.00 | 25.08 | 7,478 | +0.30(+1.23%) |
Feb 28, 2017 | 24.76 | 24.82 | 24.71 | 24.77 | 9,365 | -0.34(-1.35%) |
Feb 27, 2017 | 25.05 | 25.18 | 25.05 | 25.11 | 2,242 | -0.27(-1.04%) |
Feb 24, 2017 | 25.35 | 25.38 | 25.31 | 25.38 | 5,442 | -0.36(-1.40%) |
Feb 23, 2017 | 25.68 | 25.80 | 25.68 | 25.74 | 4,080 | +0.04(+0.16%) |
Feb 22, 2017 | 25.63 | 25.72 | 25.63 | 25.70 | 5,682 | -0.03(-0.12%) |
Feb 21, 2017 | 25.43 | 25.76 | 25.43 | 25.73 | 13,330 | -0.01(-0.04%) |
Feb 17, 2017 | 25.74 | 25.74 | 25.74 | 0 | -0.45(-1.72%) | |
Feb 16, 2017 | 25.75 | 26.20 | 25.75 | 26.19 | 2,446 | +0.18(+0.69%) |
Feb 15, 2017 | 25.88 | 26.03 | 25.88 | 26.01 | 7,829 | +0.46(+1.80%) |
Feb 14, 2017 | 25.45 | 25.55 | 25.31 | 25.55 | 3,582 | -0.19(-0.74%) |
Feb 13, 2017 | 25.50 | 25.74 | 25.50 | 25.74 | 43,053 | +0.43(+1.71%) |
Feb 10, 2017 | 25.10 | 25.46 | 25.10 | 25.31 | 1,959 | +0.09(+0.37%) |
Feb 09, 2017 | 25.09 | 25.25 | 25.09 | 25.21 | 8,866 | +0.14(+0.58%) |
Feb 08, 2017 | 24.95 | 25.12 | 24.88 | 25.07 | 416,057 | +1.18(+4.94%) |
Feb 07, 2017 | 24.04 | 24.30 | 23.73 | 23.89 | 806,975 | -0.11(-0.46%) |
Feb 06, 2017 | 23.99 | 24.07 | 23.96 | 24.00 | 98,375 | -0.06(-0.25%) |
Feb 03, 2017 | 24.14 | 24.14 | 23.87 | 24.06 | 658,597 | -0.13(-0.53%) |
Feb 02, 2017 | 24.20 | 24.20 | 24.07 | 24.19 | 633,117 | -0.06(-0.25%) |