Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.02 | 24.20 | 24.02 | 24.16 | 3,489 | +0.13(+0.54%) |
Apr 27, 2017 | 24.07 | 24.07 | 23.91 | 24.03 | 3,932 | -0.37(-1.52%) |
Apr 26, 2017 | 24.35 | 24.52 | 24.35 | 24.40 | 10,213 | -0.19(-0.75%) |
Apr 25, 2017 | 24.47 | 24.68 | 24.47 | 24.59 | 12,465 | +0.09(+0.37%) |
Apr 24, 2017 | 24.52 | 24.53 | 24.49 | 24.50 | 8,458 | +0.38(+1.55%) |
Apr 21, 2017 | 24.16 | 24.20 | 24.08 | 24.12 | 8,821 | -0.30(-1.23%) |
Apr 20, 2017 | 24.33 | 24.44 | 24.33 | 24.42 | 5,273 | +0.08(+0.33%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.29 | 24.34 | 9,257 | -0.46(-1.84%) |
Apr 18, 2017 | 24.79 | 24.84 | 24.78 | 24.80 | 7,405 | -0.25(-1.02%) |
Apr 17, 2017 | 24.95 | 25.05 | 24.95 | 25.05 | 5,962 | +0.16(+0.66%) |
Apr 13, 2017 | 25.08 | 25.08 | 24.87 | 24.89 | 3,100 | -0.30(-1.21%) |
Apr 12, 2017 | 25.26 | 25.26 | 25.18 | 25.19 | 12,289 | -0.12(-0.47%) |
Apr 11, 2017 | 25.39 | 25.39 | 25.24 | 25.31 | 12,880 | +0.29(+1.16%) |
Apr 10, 2017 | 24.97 | 25.02 | 24.97 | 25.02 | 3,906 | +0.14(+0.56%) |
Apr 07, 2017 | 24.89 | 24.92 | 24.88 | 24.88 | 3,479 | +0.09(+0.36%) |
Apr 06, 2017 | 24.63 | 24.79 | 24.63 | 24.79 | 2,922 | -0.08(-0.32%) |
Apr 05, 2017 | 24.95 | 24.96 | 24.79 | 24.87 | 19,854 | +0.31(+1.26%) |
Apr 04, 2017 | 24.21 | 24.56 | 24.21 | 24.56 | 5,970 | +0.22(+0.92%) |
Apr 03, 2017 | 24.67 | 24.67 | 24.30 | 24.34 | 6,216 | -0.29(-1.16%) |
Mar 31, 2017 | 24.46 | 24.64 | 24.46 | 24.62 | 7,893 | -0.23(-0.93%) |
Mar 30, 2017 | 24.70 | 24.85 | 24.66 | 24.85 | 15,495 | +0.30(+1.22%) |
Mar 29, 2017 | 24.36 | 24.55 | 24.32 | 24.55 | 12,258 | +0.33(+1.36%) |
Mar 28, 2017 | 24.12 | 24.30 | 24.12 | 24.22 | 4,842 | +0.32(+1.34%) |
Mar 27, 2017 | 23.50 | 23.90 | 23.50 | 23.90 | 4,965 | +0.25(+1.06%) |
Mar 24, 2017 | 23.68 | 23.68 | 23.58 | 23.65 | 7,547 | +0.23(+0.98%) |
Mar 23, 2017 | 23.53 | 23.69 | 23.42 | 23.42 | 11,421 | -0.20(-0.84%) |
Mar 22, 2017 | 23.43 | 23.62 | 23.41 | 23.62 | 3,909 | -0.15(-0.64%) |
Mar 21, 2017 | 24.08 | 24.08 | 23.71 | 23.77 | 8,116 | -0.46(-1.90%) |
Mar 20, 2017 | 24.12 | 24.27 | 24.12 | 24.23 | 16,315 | -0.07(-0.29%) |
Mar 17, 2017 | 24.33 | 24.34 | 24.28 | 24.30 | 4,475 | +0.14(+0.56%) |
Mar 16, 2017 | 24.20 | 24.21 | 24.07 | 24.16 | 10,431 | +0.04(+0.15%) |
Mar 15, 2017 | 23.39 | 24.13 | 23.39 | 24.13 | 9,600 | +0.87(+3.74%) |
Mar 14, 2017 | 23.19 | 23.29 | 23.15 | 23.26 | 17,418 | -0.10(-0.45%) |
Mar 13, 2017 | 23.00 | 23.42 | 23.00 | 23.36 | 10,254 | +0.04(+0.15%) |
Mar 10, 2017 | 23.52 | 23.52 | 23.28 | 23.33 | 4,657 | +0.18(+0.78%) |
Mar 09, 2017 | 23.20 | 23.20 | 22.98 | 23.15 | 17,737 | +0.00(+0.00%) |
Mar 08, 2017 | 23.22 | 23.53 | 23.15 | 23.15 | 11,494 | -0.38(-1.59%) |
Mar 07, 2017 | 23.70 | 23.70 | 23.52 | 23.52 | 3,887 | +0.11(+0.49%) |
Mar 06, 2017 | 23.40 | 23.44 | 23.37 | 23.41 | 15,393 | +0.05(+0.21%) |
Mar 03, 2017 | 23.27 | 23.44 | 23.27 | 23.36 | 2,679 | +0.05(+0.21%) |
Mar 02, 2017 | 23.36 | 23.60 | 23.25 | 23.31 | 16,684 | -0.64(-2.69%) |
Mar 01, 2017 | 23.85 | 23.98 | 23.85 | 23.95 | 12,458 | -0.05(-0.21%) |
Feb 28, 2017 | 24.09 | 24.09 | 23.98 | 24.00 | 7,113 | -0.17(-0.68%) |
Feb 27, 2017 | 23.95 | 24.19 | 23.95 | 24.17 | 2,296 | -0.32(-1.31%) |
Feb 24, 2017 | 24.48 | 24.49 | 24.47 | 24.49 | 3,846 | +0.03(+0.12%) |
Feb 23, 2017 | 24.54 | 24.54 | 24.44 | 24.46 | 5,945 | +0.15(+0.62%) |
Feb 22, 2017 | 24.32 | 24.32 | 24.07 | 24.31 | 3,325 | +0.11(+0.45%) |
Feb 21, 2017 | 24.30 | 24.32 | 24.11 | 24.20 | 10,702 | -0.14(-0.60%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 24.21 | 24.75 | 24.21 | 24.35 | 6,797 | -0.23(-0.94%) |
Feb 15, 2017 | 24.49 | 24.58 | 24.49 | 24.58 | 1,200 | +0.16(+0.66%) |
Feb 14, 2017 | 24.50 | 24.53 | 24.34 | 24.42 | 14,320 | -0.11(-0.45%) |
Feb 13, 2017 | 24.28 | 24.56 | 24.28 | 24.53 | 5,274 | +0.14(+0.55%) |
Feb 10, 2017 | 24.28 | 24.41 | 24.28 | 24.39 | 4,254 | +0.34(+1.43%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.00 | 24.05 | 10,580 | +0.05(+0.21%) |
Feb 08, 2017 | 24.02 | 24.04 | 23.96 | 24.00 | 6,111 | -0.02(-0.07%) |
Feb 07, 2017 | 23.96 | 24.04 | 23.92 | 24.02 | 2,144 | -0.06(-0.27%) |
Feb 06, 2017 | 24.15 | 24.15 | 24.02 | 24.08 | 4,802 | -0.41(-1.65%) |
Feb 03, 2017 | 24.53 | 24.56 | 24.39 | 24.48 | 9,046 | -0.19(-0.77%) |
Feb 02, 2017 | 24.65 | 24.75 | 24.65 | 24.68 | 5,857 | +0.35(+1.44%) |