Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.34 | 25.48 | 25.34 | 25.48 | 2,287 | +0.36(+1.41%) |
Apr 27, 2017 | 25.06 | 25.20 | 25.02 | 25.12 | 5,592 | +0.20(+0.82%) |
Apr 26, 2017 | 24.96 | 25.05 | 24.85 | 24.92 | 3,818 | -0.26(-1.03%) |
Apr 25, 2017 | 25.00 | 25.18 | 24.90 | 25.18 | 2,955 | -0.13(-0.51%) |
Apr 24, 2017 | 24.87 | 25.31 | 24.87 | 25.31 | 4,538 | +1.26(+5.24%) |
Apr 21, 2017 | 24.00 | 24.06 | 23.93 | 24.05 | 10,509 | -0.13(-0.54%) |
Apr 20, 2017 | 24.30 | 24.38 | 24.06 | 24.18 | 8,186 | +0.31(+1.30%) |
Apr 19, 2017 | 23.81 | 23.90 | 23.76 | 23.87 | 2,393 | -0.15(-0.62%) |
Apr 18, 2017 | 24.05 | 24.13 | 23.94 | 24.02 | 9,603 | -0.16(-0.66%) |
Apr 17, 2017 | 23.89 | 24.18 | 23.89 | 24.18 | 2,861 | +0.20(+0.83%) |
Apr 13, 2017 | 24.10 | 24.10 | 23.89 | 23.98 | 5,606 | +0.12(+0.52%) |
Apr 12, 2017 | 23.85 | 23.86 | 23.29 | 23.86 | 40,552 | +0.25(+1.08%) |
Apr 11, 2017 | 23.61 | 23.63 | 23.57 | 23.60 | 6,177 | -0.03(-0.13%) |
Apr 10, 2017 | 23.55 | 23.63 | 23.50 | 23.63 | 5,727 | -0.02(-0.08%) |
Apr 07, 2017 | 23.57 | 23.70 | 23.57 | 23.65 | 1,763 | +0.13(+0.55%) |
Apr 06, 2017 | 23.75 | 23.75 | 23.50 | 23.52 | 2,860 | -0.15(-0.63%) |
Apr 05, 2017 | 23.70 | 23.80 | 23.59 | 23.67 | 5,676 | +0.06(+0.23%) |
Apr 04, 2017 | 23.45 | 23.70 | 23.45 | 23.61 | 3,821 | +0.06(+0.28%) |
Apr 03, 2017 | 23.32 | 23.55 | 23.32 | 23.55 | 2,689 | +0.14(+0.60%) |
Mar 31, 2017 | 23.45 | 23.65 | 23.41 | 23.41 | 3,361 | +0.12(+0.52%) |
Mar 30, 2017 | 23.34 | 23.36 | 23.21 | 23.29 | 5,744 | +0.19(+0.82%) |
Mar 29, 2017 | 23.05 | 23.16 | 23.00 | 23.10 | 7,611 | -0.17(-0.73%) |
Mar 28, 2017 | 23.35 | 23.39 | 23.27 | 23.27 | 4,483 | -0.17(-0.73%) |
Mar 27, 2017 | 23.15 | 23.48 | 23.15 | 23.44 | 4,131 | +0.51(+2.22%) |
Mar 24, 2017 | 22.95 | 23.21 | 22.93 | 22.93 | 5,735 | +0.03(+0.11%) |
Mar 23, 2017 | 22.66 | 23.02 | 22.66 | 22.90 | 13,824 | +0.38(+1.71%) |
Mar 22, 2017 | 22.37 | 22.52 | 22.25 | 22.52 | 5,842 | +0.04(+0.18%) |
Mar 21, 2017 | 22.53 | 22.68 | 22.37 | 22.48 | 3,710 | -0.11(-0.49%) |
Mar 20, 2017 | 22.59 | 22.63 | 22.50 | 22.59 | 2,354 | +0.00(+0.00%) |
Mar 17, 2017 | 22.49 | 22.69 | 22.46 | 22.59 | 6,581 | +0.02(+0.11%) |
Mar 16, 2017 | 22.45 | 22.60 | 22.45 | 22.57 | 7,551 | +0.07(+0.29%) |
Mar 15, 2017 | 22.19 | 22.50 | 22.17 | 22.50 | 5,644 | +0.25(+1.12%) |
Mar 14, 2017 | 22.16 | 22.25 | 22.00 | 22.25 | 4,175 | -0.22(-0.98%) |
Mar 13, 2017 | 22.27 | 22.49 | 22.26 | 22.47 | 3,295 | +0.08(+0.36%) |
Mar 10, 2017 | 22.38 | 22.54 | 22.20 | 22.39 | 25,871 | +0.32(+1.43%) |
Mar 09, 2017 | 21.94 | 22.18 | 21.92 | 22.07 | 8,385 | +0.18(+0.85%) |
Mar 08, 2017 | 22.07 | 22.07 | 21.84 | 21.89 | 8,130 | -0.02(-0.07%) |
Mar 07, 2017 | 21.94 | 21.96 | 21.85 | 21.91 | 3,269 | -0.27(-1.20%) |
Mar 06, 2017 | 22.01 | 22.20 | 22.01 | 22.17 | 5,462 | -0.05(-0.25%) |
Mar 03, 2017 | 22.01 | 22.26 | 21.96 | 22.23 | 18,040 | +0.17(+0.75%) |
Mar 02, 2017 | 22.01 | 22.22 | 22.00 | 22.06 | 11,968 | +0.05(+0.23%) |
Mar 01, 2017 | 22.04 | 22.07 | 21.92 | 22.01 | 12,170 | +0.14(+0.64%) |
Feb 28, 2017 | 21.82 | 21.92 | 21.79 | 21.87 | 10,777 | +0.11(+0.51%) |
Feb 27, 2017 | 21.72 | 21.88 | 21.72 | 21.76 | 6,060 | +0.03(+0.14%) |
Feb 24, 2017 | 21.73 | 21.73 | 21.52 | 21.73 | 6,167 | -0.11(-0.48%) |
Feb 23, 2017 | 21.93 | 21.93 | 21.76 | 21.84 | 8,444 | -0.02(-0.09%) |
Feb 22, 2017 | 21.72 | 21.91 | 21.67 | 21.86 | 5,209 | +0.04(+0.17%) |
Feb 21, 2017 | 21.58 | 21.82 | 21.58 | 21.82 | 1,972 | -0.14(-0.65%) |
Feb 17, 2017 | 21.96 | 21.96 | 21.96 | 0 | -0.25(-1.13%) | |
Feb 16, 2017 | 22.09 | 22.21 | 21.94 | 22.21 | 5,467 | +0.28(+1.28%) |
Feb 15, 2017 | 21.87 | 22.00 | 21.87 | 21.93 | 13,338 | +0.09(+0.41%) |
Feb 14, 2017 | 21.80 | 21.85 | 21.72 | 21.84 | 8,034 | +0.16(+0.73%) |
Feb 13, 2017 | 21.62 | 21.79 | 21.62 | 21.68 | 4,544 | -0.03(-0.15%) |
Feb 10, 2017 | 21.65 | 21.72 | 21.65 | 21.71 | 7,946 | +0.06(+0.30%) |
Feb 09, 2017 | 21.68 | 21.69 | 21.65 | 21.65 | 4,309 | -0.11(-0.48%) |
Feb 08, 2017 | 21.79 | 21.82 | 21.67 | 21.75 | 12,598 | +0.13(+0.62%) |
Feb 07, 2017 | 21.69 | 21.70 | 21.57 | 21.62 | 7,239 | -0.11(-0.51%) |
Feb 06, 2017 | 21.49 | 21.73 | 21.44 | 21.73 | 8,957 | -0.13(-0.59%) |
Feb 03, 2017 | 22.10 | 22.10 | 21.76 | 21.86 | 5,824 | -0.41(-1.86%) |
Feb 02, 2017 | 22.30 | 22.31 | 22.18 | 22.27 | 13,049 | +0.26(+1.18%) |