Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.11 | 23.42 | 22.75 | 23.15 | 283,105 | +0.30(+1.32%) |
Apr 27, 2017 | 23.09 | 23.09 | 22.44 | 22.84 | 183,132 | -0.34(-1.45%) |
Apr 26, 2017 | 23.34 | 23.76 | 23.16 | 23.18 | 162,095 | -0.30(-1.29%) |
Apr 25, 2017 | 23.40 | 23.53 | 23.23 | 23.48 | 130,262 | +0.07(+0.28%) |
Apr 24, 2017 | 23.75 | 23.82 | 23.40 | 23.42 | 161,558 | -0.22(-0.95%) |
Apr 21, 2017 | 23.47 | 23.71 | 23.29 | 23.64 | 106,968 | +0.15(+0.64%) |
Apr 20, 2017 | 23.63 | 23.88 | 23.47 | 23.49 | 134,818 | -0.10(-0.43%) |
Apr 19, 2017 | 24.17 | 24.20 | 23.53 | 23.59 | 139,622 | -0.59(-2.43%) |
Apr 18, 2017 | 24.43 | 24.66 | 24.13 | 24.18 | 154,129 | -0.38(-1.54%) |
Apr 17, 2017 | 24.54 | 24.73 | 24.44 | 24.56 | 148,871 | +0.05(+0.19%) |
Apr 13, 2017 | 24.94 | 24.94 | 24.41 | 24.51 | 144,392 | -0.37(-1.47%) |
Apr 12, 2017 | 24.80 | 25.08 | 24.73 | 24.88 | 144,035 | +0.03(+0.13%) |
Apr 11, 2017 | 24.54 | 24.98 | 24.46 | 24.85 | 172,925 | +0.25(+1.01%) |
Apr 10, 2017 | 24.50 | 24.77 | 24.50 | 24.60 | 84,935 | +0.22(+0.88%) |
Apr 07, 2017 | 24.53 | 24.56 | 24.32 | 24.38 | 88,093 | -0.05(-0.19%) |
Apr 06, 2017 | 24.43 | 24.66 | 24.28 | 24.43 | 121,203 | +0.10(+0.43%) |
Apr 05, 2017 | 24.75 | 24.92 | 24.23 | 24.32 | 167,306 | -0.22(-0.88%) |
Apr 04, 2017 | 24.34 | 24.60 | 24.19 | 24.54 | 142,230 | +0.22(+0.89%) |
Apr 03, 2017 | 24.38 | 24.51 | 24.23 | 24.32 | 231,200 | -0.20(-0.80%) |
Mar 31, 2017 | 24.04 | 24.58 | 24.00 | 24.52 | 152,960 | +0.49(+2.04%) |
Mar 30, 2017 | 24.35 | 24.42 | 24.02 | 24.03 | 137,502 | -0.20(-0.84%) |
Mar 29, 2017 | 24.06 | 24.25 | 23.83 | 24.23 | 128,298 | +0.21(+0.87%) |
Mar 28, 2017 | 23.64 | 24.09 | 23.54 | 24.02 | 119,462 | +0.50(+2.11%) |
Mar 27, 2017 | 23.09 | 23.68 | 23.06 | 23.53 | 161,849 | +0.24(+1.01%) |
Mar 24, 2017 | 23.55 | 23.57 | 23.17 | 23.29 | 217,676 | -0.19(-0.81%) |
Mar 23, 2017 | 23.32 | 23.78 | 23.24 | 23.48 | 120,172 | +0.01(+0.03%) |
Mar 22, 2017 | 23.10 | 23.53 | 22.89 | 23.47 | 172,658 | +0.15(+0.64%) |
Mar 21, 2017 | 23.87 | 24.06 | 23.28 | 23.32 | 175,258 | -0.48(-2.00%) |
Mar 20, 2017 | 23.98 | 24.06 | 23.56 | 23.80 | 135,187 | -0.23(-0.97%) |
Mar 17, 2017 | 24.34 | 24.42 | 24.03 | 24.03 | 178,655 | -0.19(-0.78%) |
Mar 16, 2017 | 24.19 | 24.54 | 24.17 | 24.22 | 144,888 | -0.02(-0.08%) |
Mar 15, 2017 | 23.53 | 24.34 | 23.49 | 24.24 | 197,461 | +0.94(+4.05%) |
Mar 14, 2017 | 23.41 | 23.67 | 23.10 | 23.30 | 202,992 | -0.42(-1.78%) |
Mar 13, 2017 | 23.88 | 23.92 | 23.56 | 23.72 | 256,552 | -0.16(-0.68%) |
Mar 10, 2017 | 24.12 | 24.23 | 23.75 | 23.88 | 168,212 | -0.03(-0.11%) |
Mar 09, 2017 | 23.79 | 24.12 | 23.27 | 23.91 | 220,674 | +0.00(+0.00%) |
Mar 08, 2017 | 24.99 | 25.04 | 23.84 | 23.91 | 205,819 | -1.31(-5.21%) |
Mar 07, 2017 | 25.07 | 25.31 | 24.68 | 25.22 | 279,226 | +0.21(+0.83%) |
Mar 06, 2017 | 24.84 | 25.10 | 24.58 | 25.01 | 184,650 | -0.05(-0.21%) |
Mar 03, 2017 | 25.14 | 25.43 | 24.99 | 25.07 | 208,874 | -0.13(-0.52%) |
Mar 02, 2017 | 25.05 | 25.48 | 25.05 | 25.20 | 489,396 | -0.14(-0.56%) |
Mar 01, 2017 | 24.92 | 25.36 | 24.60 | 25.34 | 515,463 | +0.62(+2.52%) |
Feb 28, 2017 | 25.16 | 25.18 | 24.65 | 24.71 | 316,881 | -0.71(-2.79%) |
Feb 27, 2017 | 25.77 | 26.29 | 25.37 | 25.42 | 301,761 | -0.14(-0.56%) |
Feb 24, 2017 | 25.57 | 25.66 | 25.30 | 25.57 | 192,124 | -0.13(-0.51%) |
Feb 23, 2017 | 26.04 | 26.12 | 25.62 | 25.70 | 107,970 | +0.16(+0.64%) |
Feb 22, 2017 | 26.10 | 26.10 | 25.49 | 25.53 | 144,970 | -0.75(-2.87%) |
Feb 21, 2017 | 25.98 | 26.40 | 25.76 | 26.29 | 203,159 | +0.56(+2.16%) |
Feb 17, 2017 | 25.73 | 25.73 | 25.73 | 0 | +0.07(+0.28%) | |
Feb 16, 2017 | 26.03 | 26.18 | 25.63 | 25.66 | 204,610 | -0.28(-1.10%) |
Feb 15, 2017 | 25.96 | 26.14 | 25.90 | 25.94 | 115,003 | -0.19(-0.72%) |
Feb 14, 2017 | 26.23 | 26.23 | 25.93 | 26.13 | 109,739 | +0.03(+0.10%) |
Feb 13, 2017 | 26.16 | 26.16 | 25.82 | 26.11 | 91,798 | -0.17(-0.66%) |
Feb 10, 2017 | 26.06 | 26.47 | 26.06 | 26.28 | 120,791 | +0.65(+2.52%) |
Feb 09, 2017 | 25.96 | 26.12 | 25.59 | 25.63 | 140,194 | -0.04(-0.15%) |
Feb 08, 2017 | 25.33 | 25.70 | 24.71 | 25.67 | 199,070 | +0.17(+0.66%) |
Feb 07, 2017 | 25.51 | 25.67 | 25.34 | 25.51 | 140,285 | -0.32(-1.25%) |
Feb 06, 2017 | 26.38 | 26.38 | 25.65 | 25.83 | 146,291 | -0.65(-2.47%) |
Feb 03, 2017 | 26.54 | 26.88 | 26.35 | 26.48 | 151,768 | +0.03(+0.12%) |
Feb 02, 2017 | 26.74 | 26.92 | 26.33 | 26.45 | 227,500 | -0.21(-0.78%) |