Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.19 | 25.64 | 25.03 | 25.52 | 32,255 | +0.49(+1.95%) |
Apr 27, 2017 | 25.23 | 25.34 | 25.03 | 25.03 | 18,375 | -0.12(-0.49%) |
Apr 26, 2017 | 25.36 | 25.42 | 25.07 | 25.15 | 19,179 | -0.24(-0.96%) |
Apr 25, 2017 | 25.03 | 25.52 | 25.03 | 25.40 | 22,286 | +0.41(+1.63%) |
Apr 24, 2017 | 24.91 | 25.28 | 24.75 | 24.99 | 23,027 | +0.16(+0.66%) |
Apr 21, 2017 | 24.83 | 25.03 | 24.73 | 24.83 | 19,662 | -0.12(-0.49%) |
Apr 20, 2017 | 25.07 | 25.19 | 24.54 | 24.95 | 46,386 | -0.04(-0.16%) |
Apr 19, 2017 | 24.40 | 25.07 | 24.34 | 24.99 | 21,236 | +0.57(+2.34%) |
Apr 18, 2017 | 24.38 | 24.50 | 24.38 | 24.42 | 35,574 | -0.04(-0.17%) |
Apr 17, 2017 | 24.34 | 24.54 | 24.30 | 24.46 | 10,701 | +0.20(+0.84%) |
Apr 13, 2017 | 24.62 | 24.68 | 24.17 | 24.26 | 25,063 | -0.45(-1.82%) |
Apr 12, 2017 | 25.36 | 25.89 | 24.68 | 24.70 | 30,318 | -0.69(-2.73%) |
Apr 11, 2017 | 25.07 | 25.48 | 24.87 | 25.40 | 46,598 | +0.33(+1.30%) |
Apr 10, 2017 | 25.72 | 25.72 | 24.82 | 25.07 | 55,953 | -0.49(-1.91%) |
Apr 07, 2017 | 25.07 | 25.64 | 25.07 | 25.56 | 34,473 | +0.49(+1.95%) |
Apr 06, 2017 | 24.34 | 25.28 | 24.11 | 25.07 | 38,624 | +0.65(+2.67%) |
Apr 05, 2017 | 25.68 | 25.68 | 23.32 | 24.42 | 213,989 | -1.06(-4.16%) |
Apr 04, 2017 | 25.97 | 26.01 | 25.44 | 25.48 | 29,831 | -0.41(-1.57%) |
Apr 03, 2017 | 25.97 | 26.38 | 25.52 | 25.89 | 70,510 | +0.73(+2.92%) |
Mar 31, 2017 | 24.46 | 25.44 | 24.35 | 25.15 | 76,831 | +0.86(+3.52%) |
Mar 30, 2017 | 24.01 | 24.38 | 23.87 | 24.30 | 145,393 | +0.37(+1.53%) |
Mar 29, 2017 | 23.97 | 24.01 | 23.89 | 23.93 | 93,025 | +0.04(+0.17%) |
Mar 28, 2017 | 23.97 | 24.01 | 23.73 | 23.89 | 22,485 | -0.08(-0.34%) |
Mar 27, 2017 | 24.26 | 24.26 | 23.64 | 23.97 | 23,584 | -0.16(-0.68%) |
Mar 24, 2017 | 23.97 | 24.30 | 23.93 | 24.13 | 54,325 | +0.24(+1.02%) |
Mar 23, 2017 | 23.44 | 24.09 | 23.32 | 23.89 | 39,692 | +0.37(+1.56%) |
Mar 22, 2017 | 23.69 | 23.89 | 23.40 | 23.52 | 20,449 | -0.24(-1.03%) |
Mar 21, 2017 | 24.05 | 24.09 | 23.77 | 23.77 | 34,251 | -0.29(-1.19%) |
Mar 20, 2017 | 23.85 | 24.26 | 23.77 | 24.05 | 72,855 | +0.37(+1.55%) |
Mar 17, 2017 | 23.28 | 23.81 | 23.28 | 23.69 | 26,396 | +0.36(+1.55%) |
Mar 16, 2017 | 23.61 | 23.77 | 23.24 | 23.32 | 71,500 | -0.12(-0.51%) |
Mar 15, 2017 | 23.20 | 23.44 | 23.08 | 23.44 | 56,085 | +0.36(+1.57%) |
Mar 14, 2017 | 23.08 | 23.12 | 22.88 | 23.08 | 23,716 | +0.00(+0.00%) |
Mar 13, 2017 | 23.00 | 23.20 | 22.84 | 23.08 | 20,044 | +0.08(+0.35%) |
Mar 10, 2017 | 23.16 | 23.36 | 23.00 | 23.00 | 15,516 | -0.04(-0.17%) |
Mar 09, 2017 | 22.96 | 23.08 | 22.94 | 23.04 | 11,297 | -0.08(-0.35%) |
Mar 08, 2017 | 22.84 | 23.12 | 22.72 | 23.12 | 44,788 | +0.16(+0.70%) |
Mar 07, 2017 | 23.08 | 23.08 | 22.88 | 22.96 | 29,242 | +0.00(+0.00%) |
Mar 06, 2017 | 23.24 | 23.32 | 22.84 | 22.96 | 28,899 | -0.20(-0.87%) |
Mar 03, 2017 | 23.04 | 23.42 | 22.96 | 23.16 | 28,713 | -0.04(-0.17%) |
Mar 02, 2017 | 23.24 | 23.55 | 23.12 | 23.20 | 18,551 | +0.04(+0.17%) |
Mar 01, 2017 | 22.52 | 23.24 | 22.36 | 23.16 | 102,473 | +0.64(+2.86%) |
Feb 28, 2017 | 22.52 | 22.52 | 22.36 | 22.52 | 93,679 | -0.08(-0.36%) |
Feb 27, 2017 | 22.52 | 22.79 | 22.26 | 22.60 | 106,086 | +0.20(+0.90%) |
Feb 24, 2017 | 21.76 | 22.44 | 21.76 | 22.40 | 11,596 | +0.48(+2.20%) |
Feb 23, 2017 | 21.92 | 22.00 | 21.63 | 21.92 | 30,724 | -0.12(-0.55%) |
Feb 22, 2017 | 22.20 | 22.24 | 21.96 | 22.04 | 41,798 | -0.12(-0.54%) |
Feb 21, 2017 | 22.24 | 22.40 | 22.08 | 22.16 | 12,559 | +0.00(+0.00%) |
Feb 17, 2017 | 22.16 | 22.16 | 22.16 | 0 | -0.16(-0.72%) | |
Feb 16, 2017 | 22.52 | 22.52 | 21.92 | 22.32 | 44,726 | -0.32(-1.42%) |
Feb 15, 2017 | 22.68 | 22.80 | 22.52 | 22.64 | 37,110 | -0.12(-0.53%) |
Feb 14, 2017 | 22.56 | 22.88 | 22.52 | 22.76 | 56,466 | +0.12(+0.53%) |
Feb 13, 2017 | 22.60 | 22.72 | 22.56 | 22.64 | 21,138 | -0.08(-0.35%) |
Feb 10, 2017 | 22.80 | 22.92 | 22.64 | 22.72 | 25,436 | -0.08(-0.35%) |
Feb 09, 2017 | 22.92 | 23.04 | 22.80 | 22.80 | 17,040 | -0.12(-0.53%) |
Feb 08, 2017 | 22.76 | 23.12 | 22.72 | 22.92 | 33,966 | +0.08(+0.35%) |
Feb 07, 2017 | 23.36 | 23.36 | 22.68 | 22.84 | 146,188 | -0.32(-1.39%) |
Feb 06, 2017 | 22.72 | 23.20 | 22.68 | 23.16 | 30,494 | +0.44(+1.95%) |
Feb 03, 2017 | 22.36 | 22.72 | 22.36 | 22.72 | 11,544 | +0.36(+1.62%) |
Feb 02, 2017 | 22.20 | 22.52 | 22.20 | 22.36 | 9,705 | +0.16(+0.72%) |