Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.75 | 25.75 | 25.32 | 25.49 | 89,693 | -0.21(-0.83%) |
Apr 27, 2017 | 25.36 | 25.84 | 25.11 | 25.71 | 100,997 | +0.39(+1.52%) |
Apr 26, 2017 | 24.51 | 25.49 | 24.51 | 25.32 | 78,234 | +0.77(+3.14%) |
Apr 25, 2017 | 24.89 | 24.38 | 24.55 | 53,806 | +0.17(+0.70%) | |
Apr 24, 2017 | 24.64 | 24.81 | 24.25 | 24.38 | 88,227 | +0.13(+0.53%) |
Apr 21, 2017 | 24.16 | 24.44 | 24.08 | 24.25 | 79,192 | -0.09(-0.35%) |
Apr 20, 2017 | 23.78 | 24.46 | 23.69 | 24.34 | 96,784 | +0.73(+3.09%) |
Apr 19, 2017 | 23.86 | 23.99 | 23.56 | 23.61 | 48,986 | -0.21(-0.90%) |
Apr 18, 2017 | 23.74 | 23.86 | 23.31 | 23.82 | 86,183 | -0.13(-0.54%) |
Apr 17, 2017 | 23.25 | 24.04 | 23.14 | 23.95 | 61,038 | +0.64(+2.76%) |
Apr 13, 2017 | 23.48 | 23.69 | 23.14 | 23.31 | 44,668 | -0.26(-1.09%) |
Apr 12, 2017 | 23.26 | 23.61 | 23.14 | 23.56 | 43,282 | +0.17(+0.73%) |
Apr 11, 2017 | 23.09 | 23.44 | 22.92 | 23.39 | 50,712 | +0.30(+1.30%) |
Apr 10, 2017 | 23.74 | 24.16 | 23.01 | 23.09 | 48,829 | -0.94(-3.92%) |
Apr 07, 2017 | 23.52 | 24.16 | 23.46 | 24.04 | 83,663 | +0.43(+1.82%) |
Apr 06, 2017 | 22.92 | 23.65 | 22.88 | 23.61 | 91,887 | +0.69(+2.99%) |
Apr 05, 2017 | 23.39 | 23.52 | 22.88 | 22.92 | 92,774 | -0.43(-1.84%) |
Apr 04, 2017 | 23.61 | 24.04 | 23.26 | 23.35 | 93,864 | -0.39(-1.62%) |
Apr 03, 2017 | 24.12 | 24.75 | 23.52 | 23.74 | 114,711 | -0.34(-1.42%) |
Mar 31, 2017 | 24.08 | 24.25 | 23.56 | 24.08 | 116,461 | +0.00(+0.00%) |
Mar 30, 2017 | 23.56 | 24.25 | 23.46 | 24.08 | 74,304 | +0.51(+2.18%) |
Mar 29, 2017 | 23.78 | 23.91 | 23.48 | 23.56 | 42,796 | -0.21(-0.90%) |
Mar 28, 2017 | 23.69 | 23.91 | 23.52 | 23.78 | 47,931 | +0.00(+0.00%) |
Mar 27, 2017 | 23.35 | 23.99 | 23.31 | 23.78 | 50,582 | +0.04(+0.18%) |
Mar 24, 2017 | 23.52 | 23.74 | 23.26 | 23.74 | 69,234 | +0.30(+1.28%) |
Mar 23, 2017 | 23.48 | 23.78 | 23.24 | 23.44 | 50,253 | +0.13(+0.55%) |
Mar 22, 2017 | 23.39 | 23.48 | 22.96 | 23.31 | 78,824 | -0.04(-0.18%) |
Mar 21, 2017 | 23.95 | 23.95 | 23.18 | 23.35 | 61,532 | -0.51(-2.15%) |
Mar 20, 2017 | 24.29 | 24.55 | 23.82 | 23.86 | 82,188 | -0.47(-1.94%) |
Mar 17, 2017 | 23.86 | 24.46 | 23.52 | 24.34 | 310,014 | +0.26(+1.07%) |
Mar 16, 2017 | 24.08 | 24.12 | 23.78 | 24.08 | 96,486 | +0.04(+0.18%) |
Mar 15, 2017 | 23.39 | 24.29 | 23.39 | 24.04 | 77,672 | +0.64(+2.75%) |
Mar 14, 2017 | 23.31 | 23.48 | 23.14 | 23.39 | 73,163 | +0.00(+0.00%) |
Mar 13, 2017 | 24.04 | 24.12 | 23.31 | 23.39 | 82,849 | -0.56(-2.33%) |
Mar 10, 2017 | 23.86 | 23.99 | 23.48 | 23.95 | 91,284 | +0.21(+0.90%) |
Mar 09, 2017 | 23.31 | 23.78 | 23.09 | 23.74 | 118,203 | +0.39(+1.65%) |
Mar 08, 2017 | 23.26 | 23.52 | 22.96 | 23.35 | 101,105 | +0.17(+0.74%) |
Mar 07, 2017 | 23.35 | 23.39 | 22.96 | 23.18 | 69,412 | -0.21(-0.92%) |
Mar 06, 2017 | 23.99 | 24.42 | 23.35 | 23.39 | 56,371 | -0.69(-2.85%) |
Mar 03, 2017 | 24.38 | 24.38 | 23.65 | 24.08 | 88,468 | -0.13(-0.53%) |
Mar 02, 2017 | 24.38 | 24.68 | 24.08 | 24.21 | 54,107 | -0.21(-0.88%) |
Mar 01, 2017 | 24.16 | 24.64 | 24.04 | 24.42 | 126,603 | +0.56(+2.33%) |
Feb 28, 2017 | 24.29 | 24.29 | 23.56 | 23.86 | 94,900 | -0.47(-1.94%) |
Feb 27, 2017 | 24.51 | 24.64 | 23.82 | 24.34 | 175,889 | -0.09(-0.35%) |
Feb 24, 2017 | 24.63 | 24.68 | 24.25 | 24.42 | 105,472 | -0.34(-1.38%) |
Feb 23, 2017 | 25.02 | 25.06 | 24.68 | 24.76 | 82,365 | -0.13(-0.51%) |
Feb 22, 2017 | 25.19 | 25.23 | 24.85 | 24.89 | 63,118 | -0.34(-1.35%) |
Feb 21, 2017 | 24.76 | 25.32 | 24.63 | 25.23 | 92,682 | +0.34(+1.37%) |
Feb 17, 2017 | 24.89 | 24.89 | 24.89 | 0 | -0.51(-2.02%) | |
Feb 16, 2017 | 25.57 | 25.62 | 24.89 | 25.40 | 100,755 | -0.17(-0.67%) |
Feb 15, 2017 | 25.36 | 25.62 | 23.06 | 25.57 | 105,373 | -0.04(-0.17%) |
Feb 14, 2017 | 25.57 | 25.62 | 25.32 | 25.62 | 106,453 | -0.13(-0.50%) |
Feb 13, 2017 | 26.09 | 26.26 | 25.19 | 25.74 | 146,802 | -0.30(-1.15%) |
Feb 10, 2017 | 25.79 | 26.34 | 25.51 | 26.04 | 160,051 | +0.21(+0.83%) |
Feb 09, 2017 | 24.98 | 26.04 | 24.85 | 25.83 | 225,686 | +0.85(+3.42%) |
Feb 08, 2017 | 24.72 | 25.28 | 24.55 | 24.98 | 317,099 | +0.13(+0.52%) |
Feb 07, 2017 | 24.81 | 25.36 | 24.28 | 24.85 | 621,006 | +0.94(+3.93%) |
Feb 06, 2017 | 23.05 | 24.04 | 23.05 | 23.91 | 211,260 | +0.68(+2.94%) |
Feb 03, 2017 | 22.93 | 23.40 | 22.80 | 23.23 | 102,280 | +0.34(+1.49%) |
Feb 02, 2017 | 22.93 | 23.18 | 22.76 | 22.88 | 73,805 | -0.17(-0.74%) |