Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.16 | 24.46 | 23.60 | 23.62 | 401,783 | -0.42(-1.73%) |
Apr 27, 2017 | 25.29 | 25.33 | 23.96 | 24.03 | 457,902 | -1.09(-4.36%) |
Apr 26, 2017 | 23.73 | 25.23 | 23.73 | 25.13 | 473,722 | +1.46(+6.16%) |
Apr 25, 2017 | 23.84 | 24.04 | 23.84 | 23.67 | 150,880 | +0.10(+0.42%) |
Apr 24, 2017 | 23.50 | 23.81 | 23.07 | 23.57 | 188,192 | +0.69(+3.00%) |
Apr 21, 2017 | 22.94 | 23.13 | 22.73 | 22.88 | 154,791 | -0.18(-0.79%) |
Apr 20, 2017 | 22.71 | 23.13 | 22.56 | 23.07 | 184,053 | +0.60(+2.69%) |
Apr 19, 2017 | 22.46 | 22.76 | 22.40 | 22.46 | 124,905 | +0.16(+0.71%) |
Apr 18, 2017 | 22.08 | 22.33 | 21.84 | 22.30 | 204,190 | +0.11(+0.48%) |
Apr 17, 2017 | 21.84 | 22.22 | 21.56 | 22.20 | 85,243 | +0.48(+2.23%) |
Apr 13, 2017 | 22.18 | 22.24 | 21.71 | 21.71 | 110,048 | -0.59(-2.64%) |
Apr 12, 2017 | 22.70 | 22.70 | 22.25 | 22.30 | 92,354 | -0.44(-1.93%) |
Apr 11, 2017 | 22.37 | 22.80 | 22.17 | 22.74 | 127,789 | +0.30(+1.35%) |
Apr 10, 2017 | 22.58 | 22.87 | 22.19 | 22.44 | 140,499 | -0.11(-0.47%) |
Apr 07, 2017 | 22.61 | 22.73 | 22.45 | 22.55 | 329,412 | -0.20(-0.86%) |
Apr 06, 2017 | 22.52 | 22.84 | 22.35 | 22.74 | 124,811 | +0.23(+1.04%) |
Apr 05, 2017 | 23.06 | 23.26 | 22.50 | 22.51 | 202,781 | -0.30(-1.32%) |
Apr 04, 2017 | 23.09 | 23.15 | 22.67 | 22.81 | 133,021 | -0.11(-0.46%) |
Apr 03, 2017 | 23.21 | 23.21 | 22.71 | 22.92 | 188,252 | -0.14(-0.62%) |
Mar 31, 2017 | 23.41 | 23.41 | 23.04 | 23.06 | 259,963 | -0.39(-1.67%) |
Mar 30, 2017 | 22.39 | 23.48 | 22.39 | 23.45 | 285,738 | +1.08(+4.83%) |
Mar 29, 2017 | 22.48 | 22.48 | 22.18 | 22.37 | 92,077 | -0.11(-0.50%) |
Mar 28, 2017 | 22.04 | 22.53 | 21.93 | 22.48 | 107,011 | +0.41(+1.85%) |
Mar 27, 2017 | 21.88 | 22.16 | 21.55 | 22.08 | 105,590 | -0.12(-0.54%) |
Mar 24, 2017 | 22.31 | 22.49 | 21.96 | 22.20 | 133,237 | +0.08(+0.34%) |
Mar 23, 2017 | 21.77 | 22.28 | 21.61 | 22.12 | 167,474 | +0.39(+1.77%) |
Mar 22, 2017 | 21.93 | 22.17 | 21.48 | 21.74 | 233,251 | -0.38(-1.71%) |
Mar 21, 2017 | 23.81 | 23.81 | 22.06 | 22.11 | 255,441 | -1.41(-6.00%) |
Mar 20, 2017 | 23.81 | 23.81 | 23.40 | 23.53 | 189,305 | -0.36(-1.52%) |
Mar 17, 2017 | 23.69 | 23.96 | 23.39 | 23.89 | 583,162 | +0.27(+1.15%) |
Mar 16, 2017 | 23.25 | 23.63 | 23.20 | 23.62 | 157,469 | +0.55(+2.39%) |
Mar 15, 2017 | 23.29 | 23.48 | 23.01 | 23.07 | 155,457 | -0.18(-0.78%) |
Mar 14, 2017 | 23.03 | 23.34 | 22.88 | 23.25 | 127,120 | -0.05(-0.19%) |
Mar 13, 2017 | 23.50 | 23.01 | 23.29 | 97,555 | +0.14(+0.62%) | |
Mar 10, 2017 | 23.39 | 23.44 | 22.91 | 23.15 | 96,932 | -0.08(-0.33%) |
Mar 09, 2017 | 23.53 | 23.61 | 23.21 | 23.22 | 99,120 | -0.12(-0.52%) |
Mar 08, 2017 | 23.84 | 23.92 | 23.33 | 23.35 | 115,622 | -0.22(-0.93%) |
Mar 07, 2017 | 23.62 | 23.84 | 23.52 | 23.56 | 132,891 | -0.30(-1.27%) |
Mar 06, 2017 | 23.88 | 24.01 | 23.66 | 23.87 | 82,060 | -0.23(-0.94%) |
Mar 03, 2017 | 24.15 | 24.18 | 23.93 | 24.09 | 90,213 | +0.04(+0.16%) |
Mar 02, 2017 | 24.64 | 24.64 | 24.02 | 24.06 | 86,351 | -0.56(-2.27%) |
Mar 01, 2017 | 24.28 | 24.67 | 24.21 | 24.61 | 153,490 | +0.77(+3.23%) |
Feb 28, 2017 | 23.90 | 24.05 | 23.70 | 23.84 | 156,260 | -0.18(-0.75%) |
Feb 27, 2017 | 23.84 | 24.05 | 23.78 | 24.02 | 144,811 | +0.12(+0.51%) |
Feb 24, 2017 | 23.70 | 24.01 | 23.70 | 23.90 | 82,913 | -0.11(-0.47%) |
Feb 23, 2017 | 24.13 | 24.21 | 23.72 | 24.02 | 115,291 | -0.12(-0.50%) |
Feb 22, 2017 | 23.99 | 24.27 | 23.93 | 24.14 | 81,166 | -0.02(-0.06%) |
Feb 21, 2017 | 24.30 | 24.38 | 23.98 | 24.15 | 127,652 | +0.08(+0.34%) |
Feb 17, 2017 | 24.07 | 24.07 | 24.07 | 0 | -0.14(-0.59%) | |
Feb 16, 2017 | 24.14 | 24.23 | 23.90 | 24.21 | 173,062 | +0.11(+0.44%) |
Feb 15, 2017 | 24.20 | 24.27 | 24.00 | 24.11 | 172,730 | -0.09(-0.37%) |
Feb 14, 2017 | 23.89 | 24.30 | 23.75 | 24.20 | 239,128 | +0.23(+0.94%) |
Feb 13, 2017 | 23.87 | 24.22 | 23.87 | 23.97 | 119,436 | +0.22(+0.92%) |
Feb 10, 2017 | 23.81 | 23.84 | 23.59 | 23.75 | 94,386 | +0.09(+0.38%) |
Feb 09, 2017 | 23.33 | 23.69 | 23.28 | 23.66 | 87,926 | +0.47(+2.01%) |
Feb 08, 2017 | 23.42 | 23.42 | 23.00 | 23.20 | 129,036 | -0.38(-1.59%) |
Feb 07, 2017 | 23.75 | 23.87 | 23.51 | 23.57 | 89,916 | -0.16(-0.66%) |
Feb 06, 2017 | 23.80 | 24.04 | 23.64 | 23.73 | 90,525 | -0.23(-0.94%) |
Feb 03, 2017 | 23.88 | 23.99 | 23.65 | 23.96 | 132,017 | +0.57(+2.44%) |
Feb 02, 2017 | 23.36 | 23.49 | 23.14 | 23.39 | 224,975 | -0.20(-0.86%) |