Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.45 | 23.65 | 22.75 | 22.85 | 55,555 | -0.65(-2.77%) |
Apr 27, 2017 | 23.70 | 24.16 | 23.45 | 23.50 | 57,825 | -1.30(-5.24%) |
Apr 26, 2017 | 24.05 | 25.10 | 24.05 | 24.80 | 60,737 | +0.65(+2.69%) |
Apr 25, 2017 | 24.45 | 24.70 | 24.10 | 24.15 | 34,553 | -0.10(-0.41%) |
Apr 24, 2017 | 24.40 | 24.60 | 24.05 | 24.25 | 38,879 | +0.25(+1.04%) |
Apr 21, 2017 | 24.35 | 24.40 | 23.95 | 24.00 | 39,722 | -0.45(-1.84%) |
Apr 20, 2017 | 24.35 | 24.65 | 24.20 | 24.45 | 32,498 | +0.15(+0.62%) |
Apr 19, 2017 | 24.10 | 24.65 | 24.10 | 24.30 | 29,574 | +0.25(+1.04%) |
Apr 18, 2017 | 24.55 | 24.85 | 23.85 | 24.05 | 58,169 | -0.30(-1.23%) |
Apr 17, 2017 | 23.35 | 24.50 | 23.35 | 24.35 | 39,500 | +1.00(+4.28%) |
Apr 13, 2017 | 23.65 | 23.65 | 23.05 | 23.35 | 65,115 | -0.15(-0.64%) |
Apr 12, 2017 | 23.20 | 23.65 | 23.00 | 23.50 | 86,623 | +0.25(+1.08%) |
Apr 11, 2017 | 23.05 | 23.45 | 23.00 | 23.25 | 29,379 | +0.20(+0.87%) |
Apr 10, 2017 | 23.15 | 23.25 | 23.05 | 23.05 | 32,963 | -0.15(-0.65%) |
Apr 07, 2017 | 23.10 | 23.45 | 23.05 | 23.20 | 23,923 | +0.10(+0.43%) |
Apr 06, 2017 | 23.00 | 23.25 | 22.95 | 23.10 | 42,263 | -0.15(-0.65%) |
Apr 05, 2017 | 23.20 | 23.75 | 23.20 | 23.25 | 46,375 | -0.27(-1.17%) |
Apr 04, 2017 | 24.40 | 24.60 | 23.50 | 23.52 | 45,665 | -0.88(-3.59%) |
Apr 03, 2017 | 24.10 | 25.00 | 24.10 | 24.40 | 78,885 | +0.35(+1.46%) |
Mar 31, 2017 | 24.35 | 24.55 | 23.85 | 24.05 | 61,161 | -0.25(-1.03%) |
Mar 30, 2017 | 23.25 | 24.45 | 23.10 | 24.30 | 96,888 | +1.15(+4.97%) |
Mar 29, 2017 | 23.25 | 23.45 | 23.00 | 23.15 | 27,520 | -0.25(-1.07%) |
Mar 28, 2017 | 23.20 | 23.80 | 21.90 | 23.40 | 38,938 | +0.10(+0.43%) |
Mar 27, 2017 | 23.20 | 23.75 | 23.20 | 23.30 | 43,670 | -0.30(-1.27%) |
Mar 24, 2017 | 23.65 | 24.40 | 23.45 | 23.60 | 63,169 | +0.10(+0.43%) |
Mar 23, 2017 | 23.50 | 23.85 | 23.45 | 23.50 | 45,915 | +0.00(+0.00%) |
Mar 22, 2017 | 23.65 | 23.85 | 23.25 | 23.50 | 57,571 | -0.20(-0.84%) |
Mar 21, 2017 | 24.30 | 24.70 | 23.65 | 23.70 | 32,787 | -0.55(-2.27%) |
Mar 20, 2017 | 24.80 | 24.80 | 24.25 | 24.25 | 44,843 | -0.60(-2.41%) |
Mar 17, 2017 | 24.40 | 25.30 | 24.40 | 24.85 | 104,972 | +0.30(+1.22%) |
Mar 16, 2017 | 24.10 | 24.65 | 24.05 | 24.55 | 50,903 | +0.50(+2.08%) |
Mar 15, 2017 | 24.20 | 24.30 | 24.00 | 24.05 | 47,781 | +0.00(+0.00%) |
Mar 14, 2017 | 23.85 | 24.30 | 23.85 | 24.05 | 14,474 | +0.05(+0.21%) |
Mar 13, 2017 | 24.00 | 24.20 | 23.75 | 24.00 | 19,306 | +0.00(+0.00%) |
Mar 10, 2017 | 24.25 | 24.25 | 23.95 | 24.00 | 31,102 | -0.05(-0.21%) |
Mar 09, 2017 | 24.10 | 24.20 | 24.05 | 24.05 | 28,788 | -0.05(-0.21%) |
Mar 08, 2017 | 24.45 | 24.55 | 24.10 | 24.10 | 80,281 | -0.20(-0.82%) |
Mar 07, 2017 | 24.50 | 24.50 | 24.30 | 24.30 | 24,193 | -0.20(-0.82%) |
Mar 06, 2017 | 24.65 | 24.85 | 24.35 | 24.50 | 33,627 | -0.30(-1.21%) |
Mar 03, 2017 | 25.05 | 25.10 | 24.75 | 24.80 | 40,946 | -0.10(-0.40%) |
Mar 02, 2017 | 25.20 | 25.20 | 24.90 | 24.90 | 23,891 | -0.30(-1.19%) |
Mar 01, 2017 | 25.20 | 25.35 | 25.02 | 25.20 | 51,760 | +0.45(+1.82%) |
Feb 28, 2017 | 24.85 | 24.95 | 24.75 | 24.75 | 57,569 | -0.20(-0.80%) |
Feb 27, 2017 | 24.95 | 25.15 | 24.90 | 24.95 | 40,708 | -0.10(-0.40%) |
Feb 24, 2017 | 24.85 | 25.20 | 24.85 | 25.05 | 27,420 | +0.10(+0.40%) |
Feb 23, 2017 | 25.20 | 25.20 | 24.90 | 24.95 | 25,907 | -0.30(-1.19%) |
Feb 22, 2017 | 25.25 | 25.30 | 25.05 | 25.25 | 14,097 | +0.05(+0.20%) |
Feb 21, 2017 | 24.85 | 25.30 | 24.70 | 25.20 | 15,901 | +0.40(+1.61%) |
Feb 17, 2017 | 24.80 | 24.80 | 24.80 | 0 | +0.35(+1.43%) | |
Feb 16, 2017 | 24.55 | 24.70 | 24.25 | 24.45 | 45,047 | -0.10(-0.41%) |
Feb 15, 2017 | 23.85 | 24.60 | 23.65 | 24.55 | 20,455 | +0.60(+2.51%) |
Feb 14, 2017 | 23.70 | 24.05 | 23.65 | 23.95 | 34,971 | +0.25(+1.05%) |
Feb 13, 2017 | 24.05 | 24.10 | 23.60 | 23.70 | 103,186 | -0.30(-1.25%) |
Feb 10, 2017 | 23.80 | 24.10 | 23.55 | 24.00 | 24,220 | +0.15(+0.63%) |
Feb 09, 2017 | 23.85 | 24.15 | 23.80 | 23.85 | 36,872 | +0.00(+0.00%) |
Feb 08, 2017 | 23.75 | 23.95 | 23.65 | 23.85 | 29,573 | -0.15(-0.62%) |
Feb 07, 2017 | 24.15 | 24.35 | 23.65 | 24.00 | 60,143 | -0.10(-0.41%) |
Feb 06, 2017 | 24.95 | 24.95 | 24.10 | 24.10 | 80,530 | -1.10(-4.37%) |
Feb 03, 2017 | 25.80 | 25.80 | 24.55 | 25.20 | 81,486 | -0.20(-0.79%) |
Feb 02, 2017 | 26.40 | 26.40 | 25.20 | 25.40 | 129,002 | +0.55(+2.21%) |