Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.67 | 24.67 | 24.58 | 24.66 | 44,191 | +0.10(+0.40%) |
Apr 27, 2017 | 24.66 | 24.66 | 24.48 | 24.56 | 55,018 | -0.09(-0.37%) |
Apr 26, 2017 | 24.75 | 24.75 | 24.64 | 24.65 | 49,193 | -0.13(-0.52%) |
Apr 25, 2017 | 24.71 | 24.83 | 24.66 | 24.78 | 80,192 | +0.24(+0.98%) |
Apr 24, 2017 | 24.57 | 24.61 | 24.49 | 24.54 | 46,520 | +0.22(+0.91%) |
Apr 21, 2017 | 24.34 | 24.34 | 24.27 | 24.32 | 102,472 | +0.02(+0.10%) |
Apr 20, 2017 | 24.32 | 24.32 | 24.22 | 24.29 | 70,781 | +0.16(+0.66%) |
Apr 19, 2017 | 24.36 | 24.36 | 24.09 | 24.13 | 67,102 | -0.27(-1.11%) |
Apr 18, 2017 | 24.40 | 24.50 | 24.33 | 24.40 | 51,115 | -0.17(-0.68%) |
Apr 17, 2017 | 24.50 | 24.61 | 24.47 | 24.57 | 82,245 | +0.09(+0.35%) |
Apr 13, 2017 | 24.59 | 24.65 | 24.43 | 24.48 | 115,017 | -0.04(-0.18%) |
Apr 12, 2017 | 24.51 | 24.53 | 24.34 | 24.53 | 94,212 | +0.03(+0.13%) |
Apr 11, 2017 | 24.51 | 24.51 | 24.32 | 24.50 | 73,070 | +0.03(+0.13%) |
Apr 10, 2017 | 24.52 | 24.54 | 24.40 | 24.47 | 141,259 | -0.12(-0.50%) |
Apr 07, 2017 | 24.58 | 24.71 | 24.55 | 24.59 | 48,319 | -0.07(-0.30%) |
Apr 06, 2017 | 24.72 | 24.72 | 24.60 | 24.66 | 83,509 | +0.03(+0.13%) |
Apr 05, 2017 | 24.79 | 24.87 | 24.63 | 24.63 | 111,754 | -0.15(-0.62%) |
Apr 04, 2017 | 24.69 | 24.80 | 24.64 | 24.79 | 131,521 | +0.05(+0.20%) |
Apr 03, 2017 | 24.71 | 24.74 | 24.58 | 24.74 | 81,072 | +0.19(+0.78%) |
Mar 31, 2017 | 24.56 | 24.63 | 24.53 | 24.55 | 78,822 | -0.06(-0.25%) |
Mar 30, 2017 | 24.74 | 24.82 | 24.61 | 24.61 | 486,484 | -0.14(-0.55%) |
Mar 29, 2017 | 24.69 | 24.77 | 24.67 | 24.74 | 94,567 | +0.07(+0.30%) |
Mar 28, 2017 | 24.61 | 24.77 | 24.61 | 24.67 | 48,032 | -0.04(-0.17%) |
Mar 27, 2017 | 24.66 | 24.74 | 24.55 | 24.71 | 180,084 | -0.09(-0.35%) |
Mar 24, 2017 | 24.76 | 24.85 | 24.72 | 24.80 | 60,416 | +0.09(+0.38%) |
Mar 23, 2017 | 24.72 | 24.78 | 24.67 | 24.70 | 46,298 | -0.03(-0.12%) |
Mar 22, 2017 | 24.62 | 24.80 | 24.48 | 24.74 | 117,393 | +0.18(+0.73%) |
Mar 21, 2017 | 24.83 | 24.93 | 24.52 | 24.56 | 67,569 | -0.26(-1.04%) |
Mar 20, 2017 | 24.74 | 24.85 | 24.72 | 24.81 | 101,366 | +0.06(+0.22%) |
Mar 17, 2017 | 24.86 | 24.86 | 24.71 | 24.76 | 278,338 | -0.05(-0.20%) |
Mar 16, 2017 | 24.78 | 24.86 | 24.69 | 24.81 | 105,532 | +0.21(+0.85%) |
Mar 15, 2017 | 24.16 | 24.66 | 24.05 | 24.60 | 160,505 | +0.60(+2.51%) |
Mar 14, 2017 | 24.07 | 24.11 | 23.99 | 24.00 | 49,803 | -0.15(-0.64%) |
Mar 13, 2017 | 23.99 | 24.18 | 23.99 | 24.15 | 72,560 | +0.31(+1.29%) |
Mar 10, 2017 | 23.80 | 23.87 | 23.70 | 23.84 | 59,695 | +0.18(+0.75%) |
Mar 09, 2017 | 23.83 | 23.83 | 23.53 | 23.67 | 119,118 | -0.30(-1.26%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.96 | 23.97 | 119,526 | -0.24(-0.99%) |
Mar 07, 2017 | 24.18 | 24.26 | 24.16 | 24.21 | 189,162 | +0.09(+0.36%) |
Mar 06, 2017 | 24.16 | 24.16 | 24.06 | 24.12 | 58,494 | -0.06(-0.23%) |
Mar 03, 2017 | 23.99 | 24.19 | 23.98 | 24.18 | 56,150 | +0.29(+1.21%) |
Mar 02, 2017 | 24.10 | 24.11 | 23.89 | 23.89 | 140,118 | -0.42(-1.74%) |
Mar 01, 2017 | 24.12 | 24.34 | 24.09 | 24.31 | 119,836 | +0.43(+1.80%) |
Feb 28, 2017 | 24.00 | 24.10 | 23.86 | 23.88 | 90,892 | -0.14(-0.59%) |
Feb 27, 2017 | 24.11 | 24.11 | 23.96 | 24.02 | 150,908 | -0.08(-0.33%) |
Feb 24, 2017 | 24.16 | 24.16 | 24.07 | 24.10 | 58,468 | -0.28(-1.16%) |
Feb 23, 2017 | 24.52 | 24.54 | 24.39 | 24.39 | 123,830 | -0.04(-0.15%) |
Feb 22, 2017 | 24.31 | 24.43 | 24.30 | 24.42 | 91,221 | +0.17(+0.71%) |
Feb 21, 2017 | 24.23 | 24.26 | 24.15 | 24.25 | 100,503 | +0.06(+0.25%) |
Feb 17, 2017 | 24.19 | 24.19 | 24.19 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.17 | 24.25 | 24.11 | 24.16 | 109,427 | -0.09(-0.38%) |
Feb 15, 2017 | 23.95 | 24.29 | 23.95 | 24.25 | 179,317 | +0.45(+1.91%) |
Feb 14, 2017 | 23.71 | 23.80 | 23.54 | 23.80 | 81,264 | +0.12(+0.49%) |
Feb 13, 2017 | 23.51 | 23.70 | 23.51 | 23.68 | 88,097 | +0.21(+0.89%) |
Feb 10, 2017 | 23.31 | 23.49 | 23.31 | 23.47 | 101,058 | +0.23(+1.00%) |
Feb 09, 2017 | 23.23 | 23.24 | 23.15 | 23.24 | 47,549 | +0.16(+0.69%) |
Feb 08, 2017 | 22.97 | 23.11 | 22.94 | 23.08 | 37,174 | +0.22(+0.97%) |
Feb 07, 2017 | 22.92 | 23.00 | 22.84 | 22.86 | 50,856 | -0.11(-0.48%) |
Feb 06, 2017 | 23.08 | 23.10 | 22.95 | 22.97 | 111,041 | -0.12(-0.53%) |
Feb 03, 2017 | 23.08 | 23.22 | 23.04 | 23.09 | 120,598 | +0.09(+0.40%) |
Feb 02, 2017 | 22.95 | 23.01 | 22.93 | 23.00 | 65,149 | +0.08(+0.35%) |