Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.56 | 25.64 | 25.53 | 25.63 | 1,872,336 | +0.07(+0.29%) |
Apr 27, 2017 | 25.49 | 25.65 | 25.48 | 25.56 | 821,441 | +0.03(+0.11%) |
Apr 26, 2017 | 25.33 | 25.53 | 25.33 | 25.53 | 1,029,812 | +0.33(+1.29%) |
Apr 25, 2017 | 25.12 | 25.27 | 25.08 | 25.20 | 526,958 | +0.21(+0.85%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.95 | 24.99 | 622,331 | +0.35(+1.40%) |
Apr 21, 2017 | 24.76 | 24.76 | 24.57 | 24.65 | 238,757 | -0.13(-0.52%) |
Apr 20, 2017 | 24.67 | 24.81 | 24.50 | 24.78 | 231,379 | +0.15(+0.63%) |
Apr 19, 2017 | 24.46 | 24.66 | 24.46 | 24.62 | 617,716 | +0.23(+0.95%) |
Apr 18, 2017 | 24.42 | 24.42 | 24.25 | 24.39 | 663,763 | -0.07(-0.28%) |
Apr 17, 2017 | 24.24 | 24.47 | 24.24 | 24.46 | 269,032 | +0.19(+0.78%) |
Apr 13, 2017 | 24.30 | 24.37 | 24.24 | 24.27 | 255,537 | -0.09(-0.38%) |
Apr 12, 2017 | 24.43 | 24.44 | 24.33 | 24.36 | 234,954 | -0.08(-0.34%) |
Apr 11, 2017 | 24.40 | 24.45 | 24.29 | 24.45 | 186,642 | +0.02(+0.07%) |
Apr 10, 2017 | 24.49 | 24.54 | 24.41 | 24.43 | 188,353 | -0.03(-0.13%) |
Apr 07, 2017 | 24.40 | 24.51 | 24.40 | 24.46 | 143,125 | +0.04(+0.15%) |
Apr 06, 2017 | 24.38 | 24.43 | 24.27 | 24.42 | 292,803 | +0.03(+0.11%) |
Apr 05, 2017 | 24.52 | 24.64 | 24.36 | 24.39 | 376,738 | -0.08(-0.32%) |
Apr 04, 2017 | 24.66 | 24.70 | 24.42 | 24.47 | 588,032 | -0.18(-0.73%) |
Apr 03, 2017 | 24.61 | 24.71 | 24.48 | 24.65 | 6,930,009 | +0.05(+0.18%) |
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,575 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,912 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.62 | 681,627 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.62 | 24.47 | 24.60 | 915,215 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,313 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,364 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,560 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 454,011 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,891 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,218 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,487 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,076 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,059,000 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,706 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.46 | 24.65 | 295,967 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,385 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,212 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,147 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 644,013 | -0.08(-0.33%) |
Mar 06, 2017 | 24.47 | 24.47 | 24.30 | 24.34 | 1,440,330 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.46 | 24.55 | 301,110 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,684 | -0.06(-0.23%) |
Mar 01, 2017 | 24.45 | 24.68 | 24.42 | 24.63 | 502,437 | +0.36(+1.47%) |
Feb 28, 2017 | 24.33 | 24.38 | 24.25 | 24.27 | 345,132 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,270,200 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.10 | 24.39 | 963,254 | +0.14(+0.58%) |
Feb 23, 2017 | 24.16 | 24.25 | 24.08 | 24.25 | 764,378 | +0.11(+0.44%) |
Feb 22, 2017 | 24.17 | 24.21 | 24.10 | 24.14 | 393,410 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.27 | 24.06 | 24.19 | 475,955 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,466 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,356 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,465 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,383 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.39 | 23.46 | 515,518 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.46 | 23.27 | 23.42 | 699,225 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,705 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,957 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,293 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,997 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.19 | 443,258 | +0.04(+0.17%) |