Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.48 | 25.50 | 25.23 | 25.26 | 309,233 | -0.12(-0.49%) |
Apr 27, 2017 | 25.24 | 25.66 | 25.13 | 25.38 | 330,145 | -0.28(-1.10%) |
Apr 26, 2017 | 25.51 | 26.02 | 25.41 | 25.66 | 392,930 | -0.02(-0.06%) |
Apr 25, 2017 | 25.58 | 25.73 | 25.48 | 25.68 | 251,960 | +0.17(+0.68%) |
Apr 24, 2017 | 25.30 | 25.55 | 25.25 | 25.51 | 414,713 | +0.62(+2.49%) |
Apr 21, 2017 | 24.99 | 25.00 | 24.75 | 24.89 | 470,089 | +0.03(+0.13%) |
Apr 20, 2017 | 24.79 | 24.93 | 24.76 | 24.85 | 603,932 | +0.29(+1.18%) |
Apr 19, 2017 | 25.10 | 25.16 | 24.55 | 24.56 | 685,134 | -0.25(-1.00%) |
Apr 18, 2017 | 25.03 | 25.13 | 24.80 | 24.81 | 1,144,625 | -0.21(-0.83%) |
Apr 17, 2017 | 25.24 | 25.31 | 25.00 | 25.02 | 673,563 | -0.20(-0.79%) |
Apr 13, 2017 | 25.29 | 25.52 | 25.20 | 25.22 | 931,325 | +0.26(+1.06%) |
Apr 12, 2017 | 25.04 | 25.26 | 24.80 | 24.95 | 1,134,711 | +0.31(+1.28%) |
Apr 11, 2017 | 24.74 | 24.81 | 24.44 | 24.64 | 317,317 | +0.01(+0.03%) |
Apr 10, 2017 | 24.66 | 24.75 | 24.49 | 24.63 | 706,666 | +0.46(+1.88%) |
Apr 07, 2017 | 24.32 | 24.46 | 24.16 | 24.18 | 1,025,630 | -0.23(-0.95%) |
Apr 06, 2017 | 24.42 | 24.59 | 24.30 | 24.41 | 486,537 | +0.05(+0.20%) |
Apr 05, 2017 | 24.56 | 24.74 | 24.35 | 24.36 | 395,715 | -0.47(-1.90%) |
Apr 04, 2017 | 24.83 | 24.94 | 24.71 | 24.83 | 374,300 | +0.03(+0.13%) |
Apr 03, 2017 | 24.65 | 24.80 | 24.46 | 24.80 | 536,748 | +0.46(+1.90%) |
Mar 31, 2017 | 24.22 | 25.08 | 24.04 | 24.33 | 564,369 | +0.18(+0.75%) |
Mar 30, 2017 | 24.37 | 24.67 | 24.13 | 24.15 | 373,920 | -0.29(-1.18%) |
Mar 29, 2017 | 24.43 | 24.49 | 24.03 | 24.44 | 453,710 | +0.01(+0.03%) |
Mar 28, 2017 | 24.30 | 24.52 | 24.16 | 24.43 | 385,343 | +0.96(+4.09%) |
Mar 27, 2017 | 23.22 | 23.50 | 23.08 | 23.47 | 320,756 | -0.01(-0.04%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.44 | 23.48 | 282,513 | -0.20(-0.84%) |
Mar 23, 2017 | 23.70 | 23.80 | 23.61 | 23.68 | 220,169 | -0.07(-0.28%) |
Mar 22, 2017 | 23.47 | 23.77 | 23.46 | 23.74 | 358,049 | +0.47(+2.03%) |
Mar 21, 2017 | 23.61 | 23.75 | 23.18 | 23.27 | 400,244 | -0.35(-1.47%) |
Mar 20, 2017 | 23.51 | 23.77 | 23.46 | 23.62 | 263,772 | -0.07(-0.28%) |
Mar 17, 2017 | 23.77 | 23.84 | 23.65 | 23.69 | 400,347 | +0.01(+0.04%) |
Mar 16, 2017 | 23.65 | 23.74 | 23.51 | 23.68 | 441,207 | +0.41(+1.78%) |
Mar 15, 2017 | 22.76 | 23.30 | 22.76 | 23.26 | 453,695 | +0.69(+3.08%) |
Mar 14, 2017 | 22.50 | 22.65 | 22.27 | 22.57 | 280,760 | -0.22(-0.97%) |
Mar 13, 2017 | 22.52 | 22.80 | 22.52 | 22.79 | 234,836 | +0.29(+1.27%) |
Mar 10, 2017 | 22.53 | 22.59 | 22.36 | 22.51 | 571,568 | +0.21(+0.95%) |
Mar 09, 2017 | 22.41 | 22.44 | 22.04 | 22.29 | 630,267 | -0.21(-0.94%) |
Mar 08, 2017 | 22.88 | 22.97 | 22.48 | 22.51 | 312,969 | -0.41(-1.78%) |
Mar 07, 2017 | 23.04 | 23.04 | 22.83 | 22.91 | 349,547 | -0.20(-0.88%) |
Mar 06, 2017 | 23.29 | 23.31 | 23.04 | 23.12 | 619,108 | -0.07(-0.28%) |
Mar 03, 2017 | 23.04 | 23.37 | 23.01 | 23.18 | 390,872 | -0.03(-0.14%) |
Mar 02, 2017 | 23.36 | 23.46 | 23.21 | 23.22 | 378,072 | -0.40(-1.69%) |
Mar 01, 2017 | 23.59 | 23.71 | 23.44 | 23.62 | 699,726 | +0.47(+2.01%) |
Feb 28, 2017 | 23.28 | 23.33 | 23.02 | 23.15 | 256,039 | -0.37(-1.56%) |
Feb 27, 2017 | 23.71 | 23.71 | 23.48 | 23.52 | 278,583 | +0.29(+1.23%) |
Feb 24, 2017 | 23.23 | 23.45 | 23.14 | 23.23 | 305,350 | -0.43(-1.83%) |
Feb 23, 2017 | 23.68 | 23.75 | 23.44 | 23.66 | 358,122 | +0.31(+1.33%) |
Feb 22, 2017 | 23.37 | 23.42 | 23.27 | 23.35 | 328,770 | -0.33(-1.38%) |
Feb 21, 2017 | 23.80 | 23.82 | 23.61 | 23.68 | 428,975 | +0.43(+1.86%) |
Feb 17, 2017 | 23.25 | 23.25 | 23.25 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.31 | 23.32 | 349,847 | -0.32(-1.35%) |
Feb 15, 2017 | 23.66 | 23.69 | 23.48 | 23.64 | 319,153 | -0.17(-0.72%) |
Feb 14, 2017 | 23.97 | 24.00 | 23.59 | 23.81 | 353,233 | +0.13(+0.55%) |
Feb 13, 2017 | 23.68 | 23.80 | 23.61 | 23.68 | 218,168 | +0.02(+0.10%) |
Feb 10, 2017 | 23.66 | 23.75 | 23.60 | 23.66 | 286,248 | +0.21(+0.91%) |
Feb 09, 2017 | 23.53 | 23.60 | 23.40 | 23.44 | 240,750 | +0.09(+0.38%) |
Feb 08, 2017 | 23.13 | 23.44 | 23.07 | 23.35 | 463,924 | +0.02(+0.07%) |
Feb 07, 2017 | 23.47 | 23.63 | 23.33 | 23.34 | 336,849 | -0.36(-1.52%) |
Feb 06, 2017 | 23.85 | 23.88 | 23.67 | 23.70 | 227,805 | -0.60(-2.45%) |
Feb 03, 2017 | 24.20 | 24.42 | 24.15 | 24.29 | 228,191 | +0.00(+0.00%) |
Feb 02, 2017 | 24.29 | 24.44 | 24.17 | 24.29 | 531,813 | -0.02(-0.07%) |