Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.16 | 24.19 | 24.13 | 24.13 | 2,912 | +0.00(+0.01%) |
Apr 27, 2017 | 24.13 | 24.13 | 24.13 | 24.13 | 155 | +0.01(+0.03%) |
Apr 26, 2017 | 24.21 | 24.22 | 24.11 | 24.12 | 3,972 | +0.02(+0.07%) |
Apr 25, 2017 | 24.05 | 24.10 | 24.05 | 24.10 | 461 | +0.37(+1.56%) |
Apr 24, 2017 | 23.75 | 23.75 | 23.72 | 23.73 | 3,016 | +0.27(+1.15%) |
Apr 21, 2017 | 23.42 | 23.46 | 23.42 | 23.46 | 932 | +0.05(+0.21%) |
Apr 20, 2017 | 23.33 | 23.42 | 23.33 | 23.42 | 1,154 | +0.29(+1.25%) |
Apr 18, 2017 | 23.13 | 55 | -0.05(-0.21%) | |||
Apr 17, 2017 | 23.04 | 23.17 | 23.04 | 23.17 | 755 | +0.11(+0.46%) |
Apr 13, 2017 | 23.16 | 23.16 | 23.07 | 23.07 | 890 | -0.32(-1.36%) |
Apr 12, 2017 | 23.33 | 23.40 | 23.33 | 23.39 | 2,824 | -0.06(-0.27%) |
Apr 11, 2017 | 23.55 | 23.55 | 23.35 | 23.45 | 5,522 | -0.19(-0.80%) |
Apr 10, 2017 | 23.63 | 23.64 | 23.63 | 23.64 | 212 | -0.02(-0.08%) |
Apr 07, 2017 | 23.66 | 23.66 | 23.66 | 23.66 | 103 | +0.06(+0.24%) |
Apr 06, 2017 | 23.63 | 23.68 | 23.60 | 23.60 | 1,232 | -0.11(-0.45%) |
Apr 05, 2017 | 23.97 | 23.97 | 23.71 | 23.71 | 2,973 | -0.17(-0.71%) |
Apr 04, 2017 | 23.90 | 23.90 | 23.79 | 23.87 | 36,698 | -0.03(-0.14%) |
Apr 03, 2017 | 23.98 | 23.98 | 23.91 | 23.91 | 1,149 | +0.01(+0.04%) |
Mar 31, 2017 | 23.91 | 23.91 | 23.85 | 23.90 | 2,431 | -0.34(-1.41%) |
Mar 30, 2017 | 24.15 | 24.26 | 24.15 | 24.24 | 5,438 | +0.03(+0.12%) |
Mar 29, 2017 | 24.18 | 24.21 | 24.18 | 24.21 | 1,077 | -0.12(-0.50%) |
Mar 28, 2017 | 24.15 | 24.33 | 24.15 | 24.33 | 12,952 | +0.51(+2.15%) |
Mar 27, 2017 | 23.88 | 23.88 | 23.82 | 23.82 | 3,174 | -0.26(-1.08%) |
Mar 24, 2017 | 24.05 | 24.08 | 24.05 | 24.08 | 1,114 | +0.14(+0.60%) |
Mar 23, 2017 | 23.99 | 23.99 | 23.94 | 23.94 | 1,036 | +0.11(+0.44%) |
Mar 22, 2017 | 23.83 | 23.83 | 23.83 | 23.83 | 299 | -0.24(-1.00%) |
Mar 21, 2017 | 24.24 | 24.25 | 24.03 | 24.07 | 3,332 | -0.23(-0.95%) |
Mar 20, 2017 | 24.33 | 24.34 | 24.30 | 24.30 | 5,028 | -0.01(-0.04%) |
Mar 17, 2017 | 24.34 | 24.34 | 24.31 | 24.31 | 313 | -0.08(-0.32%) |
Mar 16, 2017 | 24.46 | 24.46 | 24.36 | 24.39 | 3,566 | -0.03(-0.11%) |
Mar 15, 2017 | 24.49 | 24.50 | 24.41 | 24.42 | 4,233 | +0.01(+0.04%) |
Mar 14, 2017 | 24.41 | 24.41 | 24.40 | 24.41 | 4,266 | -0.08(-0.32%) |
Mar 13, 2017 | 24.53 | 24.53 | 24.49 | 24.49 | 12,470 | +0.14(+0.56%) |
Mar 10, 2017 | 24.42 | 24.42 | 24.35 | 24.35 | 1,172 | +0.11(+0.43%) |
Mar 09, 2017 | 24.25 | 24.25 | 24.25 | 24.25 | 119 | +0.03(+0.12%) |
Mar 08, 2017 | 24.21 | 24.23 | 24.21 | 24.22 | 2,604 | +0.05(+0.20%) |
Mar 07, 2017 | 24.20 | 24.20 | 24.17 | 24.17 | 1,066 | +0.09(+0.37%) |
Mar 06, 2017 | 24.09 | 24.09 | 24.08 | 24.08 | 2,072 | -0.15(-0.61%) |
Mar 03, 2017 | 24.23 | 24.23 | 24.23 | 24.23 | 234 | -0.06(-0.25%) |
Mar 02, 2017 | 24.27 | 24.29 | 24.27 | 24.29 | 532 | -0.06(-0.26%) |
Mar 01, 2017 | 24.35 | 24.38 | 24.35 | 24.35 | 1,130 | +0.59(+2.49%) |
Feb 28, 2017 | 23.78 | 23.79 | 23.75 | 23.76 | 2,343 | -0.04(-0.18%) |
Feb 27, 2017 | 23.71 | 23.80 | 23.71 | 23.80 | 841 | -0.03(-0.14%) |
Feb 24, 2017 | 23.84 | 23.84 | 23.84 | 23.84 | 304 | -0.18(-0.74%) |
Feb 23, 2017 | 24.07 | 24.07 | 23.93 | 24.01 | 920 | -0.09(-0.36%) |
Feb 22, 2017 | 24.02 | 24.16 | 24.02 | 24.10 | 4,391 | -0.11(-0.44%) |
Feb 21, 2017 | 24.11 | 24.21 | 24.11 | 24.21 | 6,147 | +0.40(+1.66%) |
Feb 17, 2017 | 23.81 | 23.81 | 23.81 | 0 | -0.08(-0.32%) | |
Feb 16, 2017 | 23.87 | 23.89 | 23.87 | 23.89 | 377 | -0.27(-1.12%) |
Feb 14, 2017 | 24.16 | 11 | -0.01(-0.04%) | |||
Feb 13, 2017 | 24.14 | 24.18 | 24.14 | 24.17 | 379 | +0.17(+0.69%) |
Feb 10, 2017 | 23.95 | 24.00 | 23.95 | 24.00 | 1,255 | +0.45(+1.90%) |
Feb 08, 2017 | 23.55 | 23.55 | 23.55 | 0 | +0.02(+0.10%) | |
Feb 07, 2017 | 23.59 | 23.59 | 23.52 | 23.53 | 1,653 | +0.07(+0.29%) |
Feb 06, 2017 | 23.51 | 23.51 | 23.46 | 23.46 | 5,684 | -0.26(-1.08%) |
Feb 03, 2017 | 23.71 | 23.73 | 23.70 | 23.72 | 7,245 | +0.06(+0.27%) |
Feb 02, 2017 | 23.56 | 23.66 | 23.50 | 23.66 | 1,160 | -0.10(-0.41%) |