Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.64 | 24.66 | 24.47 | 24.53 | 33,315 | -0.13(-0.52%) |
Apr 27, 2017 | 24.80 | 24.83 | 24.53 | 24.66 | 19,575 | -0.10(-0.41%) |
Apr 26, 2017 | 24.80 | 25.04 | 24.73 | 24.76 | 38,187 | -0.08(-0.31%) |
Apr 25, 2017 | 25.04 | 25.05 | 24.68 | 24.84 | 21,903 | +0.09(+0.35%) |
Apr 24, 2017 | 24.87 | 24.98 | 24.74 | 24.75 | 11,020 | +0.20(+0.80%) |
Apr 21, 2017 | 24.84 | 25.06 | 24.52 | 24.56 | 14,611 | -0.27(-1.10%) |
Apr 20, 2017 | 24.52 | 24.86 | 24.45 | 24.83 | 13,098 | +0.45(+1.86%) |
Apr 19, 2017 | 24.37 | 24.57 | 24.32 | 24.38 | 17,046 | +0.15(+0.63%) |
Apr 18, 2017 | 23.94 | 24.27 | 23.94 | 24.22 | 29,494 | +0.24(+1.00%) |
Apr 17, 2017 | 23.84 | 24.08 | 23.84 | 23.98 | 37,658 | +0.20(+0.83%) |
Apr 13, 2017 | 24.06 | 24.18 | 23.55 | 23.79 | 81,913 | -0.27(-1.14%) |
Apr 12, 2017 | 24.39 | 24.53 | 24.04 | 24.06 | 33,561 | -0.32(-1.33%) |
Apr 11, 2017 | 24.48 | 24.61 | 24.21 | 24.39 | 18,583 | -0.15(-0.59%) |
Apr 10, 2017 | 24.67 | 24.89 | 24.43 | 24.53 | 27,671 | -0.12(-0.49%) |
Apr 07, 2017 | 24.67 | 24.67 | 24.49 | 24.65 | 11,500 | -0.02(-0.07%) |
Apr 06, 2017 | 24.67 | 24.68 | 24.40 | 24.67 | 17,384 | +0.03(+0.10%) |
Apr 05, 2017 | 25.26 | 25.26 | 24.58 | 24.64 | 26,582 | -0.52(-2.07%) |
Apr 04, 2017 | 25.01 | 25.17 | 24.48 | 25.16 | 21,206 | +0.24(+0.96%) |
Apr 03, 2017 | 25.43 | 25.46 | 24.64 | 24.92 | 17,932 | -0.37(-1.45%) |
Mar 31, 2017 | 25.18 | 25.42 | 25.08 | 25.29 | 28,136 | +0.19(+0.75%) |
Mar 30, 2017 | 25.21 | 25.22 | 25.03 | 25.10 | 9,929 | +0.04(+0.17%) |
Mar 29, 2017 | 25.02 | 25.27 | 24.99 | 25.06 | 35,601 | -0.12(-0.48%) |
Mar 28, 2017 | 24.74 | 25.24 | 24.74 | 25.18 | 20,079 | +0.40(+1.62%) |
Mar 27, 2017 | 24.58 | 24.82 | 24.57 | 24.78 | 10,193 | -0.07(-0.27%) |
Mar 24, 2017 | 24.88 | 25.12 | 24.75 | 24.85 | 28,857 | +0.05(+0.21%) |
Mar 23, 2017 | 24.66 | 24.82 | 24.63 | 24.80 | 10,805 | +0.15(+0.62%) |
Mar 22, 2017 | 24.94 | 24.94 | 24.48 | 24.64 | 39,347 | -0.22(-0.89%) |
Mar 21, 2017 | 25.34 | 25.34 | 24.84 | 24.86 | 32,847 | -0.32(-1.26%) |
Mar 20, 2017 | 25.33 | 25.52 | 25.04 | 25.18 | 23,434 | -0.20(-0.77%) |
Mar 17, 2017 | 25.22 | 25.57 | 25.22 | 25.38 | 28,212 | +0.13(+0.51%) |
Mar 16, 2017 | 25.26 | 25.33 | 25.15 | 25.25 | 13,309 | +0.14(+0.54%) |
Mar 15, 2017 | 25.03 | 25.28 | 24.92 | 25.11 | 13,181 | +0.00(+0.00%) |
Mar 14, 2017 | 25.06 | 25.24 | 24.82 | 25.11 | 17,530 | +0.03(+0.14%) |
Mar 13, 2017 | 25.34 | 25.34 | 25.07 | 25.08 | 18,246 | -0.03(-0.10%) |
Mar 10, 2017 | 25.23 | 25.23 | 25.05 | 25.10 | 18,703 | +0.05(+0.20%) |
Mar 09, 2017 | 25.26 | 25.32 | 25.02 | 25.05 | 69,932 | -0.02(-0.07%) |
Mar 08, 2017 | 25.05 | 25.41 | 24.88 | 25.07 | 49,873 | +0.09(+0.34%) |
Mar 07, 2017 | 25.02 | 25.14 | 24.86 | 24.98 | 19,142 | -0.09(-0.34%) |
Mar 06, 2017 | 25.16 | 25.57 | 25.00 | 25.07 | 26,334 | -0.16(-0.64%) |
Mar 03, 2017 | 25.46 | 25.92 | 25.05 | 25.23 | 14,074 | -0.20(-0.77%) |
Mar 02, 2017 | 25.83 | 25.97 | 25.33 | 25.43 | 26,188 | -0.41(-1.59%) |
Mar 01, 2017 | 25.84 | 26.16 | 25.78 | 25.84 | 12,994 | +0.39(+1.54%) |
Feb 28, 2017 | 26.24 | 26.24 | 24.98 | 25.45 | 42,170 | -1.04(-3.93%) |
Feb 27, 2017 | 26.52 | 26.74 | 26.24 | 26.49 | 108,652 | +0.09(+0.32%) |
Feb 24, 2017 | 26.23 | 26.76 | 25.68 | 26.40 | 39,239 | +0.07(+0.26%) |
Feb 23, 2017 | 25.62 | 26.70 | 25.37 | 26.33 | 90,311 | +0.69(+2.70%) |
Feb 22, 2017 | 25.15 | 25.67 | 25.15 | 25.64 | 68,204 | +0.33(+1.32%) |
Feb 21, 2017 | 25.27 | 25.44 | 25.09 | 25.31 | 49,414 | +0.20(+0.78%) |
Feb 17, 2017 | 25.11 | 25.11 | 25.11 | 0 | -0.37(-1.44%) | |
Feb 16, 2017 | 25.26 | 25.57 | 25.20 | 25.48 | 20,311 | +0.23(+0.91%) |
Feb 15, 2017 | 25.27 | 25.39 | 25.06 | 25.25 | 23,690 | +0.00(+0.00%) |
Feb 14, 2017 | 25.86 | 25.86 | 25.13 | 25.25 | 40,592 | -0.78(-2.99%) |
Feb 13, 2017 | 26.60 | 26.64 | 25.81 | 26.03 | 22,966 | -0.43(-1.61%) |
Feb 10, 2017 | 26.67 | 26.97 | 26.28 | 26.45 | 17,021 | +0.20(+0.75%) |
Feb 09, 2017 | 25.78 | 26.65 | 25.70 | 26.26 | 116,117 | +0.77(+3.02%) |
Feb 08, 2017 | 25.24 | 26.26 | 25.21 | 25.49 | 28,181 | +0.26(+1.05%) |
Feb 07, 2017 | 25.14 | 25.44 | 25.10 | 25.22 | 28,977 | -0.03(-0.10%) |
Feb 06, 2017 | 25.37 | 25.60 | 25.10 | 25.25 | 27,239 | +0.01(+0.03%) |
Feb 03, 2017 | 24.94 | 25.31 | 24.92 | 25.24 | 18,949 | +0.49(+1.97%) |
Feb 02, 2017 | 25.29 | 25.30 | 24.65 | 24.75 | 24,810 | -0.50(-1.96%) |