Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.86 | 24.91 | 24.84 | 24.89 | 1,335,925 | +0.00(+0.00%) |
Apr 27, 2017 | 24.88 | 24.90 | 24.85 | 24.89 | 1,417,959 | +0.02(+0.08%) |
Apr 26, 2017 | 24.82 | 24.87 | 24.81 | 24.87 | 554,670 | +0.04(+0.16%) |
Apr 25, 2017 | 24.87 | 24.88 | 24.82 | 24.83 | 692,203 | -0.08(-0.32%) |
Apr 24, 2017 | 24.89 | 24.92 | 24.87 | 24.91 | 761,327 | -0.05(-0.20%) |
Apr 21, 2017 | 24.97 | 25.00 | 24.96 | 24.96 | 469,913 | +0.00(+0.00%) |
Apr 20, 2017 | 24.98 | 24.99 | 24.94 | 24.96 | 901,789 | -0.04(-0.16%) |
Apr 19, 2017 | 25.01 | 25.01 | 24.98 | 25.00 | 1,727,652 | -0.05(-0.20%) |
Apr 18, 2017 | 24.99 | 25.06 | 24.96 | 25.05 | 737,747 | +0.12(+0.48%) |
Apr 17, 2017 | 24.97 | 24.97 | 24.92 | 24.93 | 744,431 | -0.04(-0.16%) |
Apr 13, 2017 | 24.93 | 24.97 | 24.91 | 24.97 | 1,121,255 | +0.06(+0.24%) |
Apr 12, 2017 | 24.86 | 24.93 | 24.85 | 24.91 | 1,196,536 | +0.05(+0.20%) |
Apr 11, 2017 | 24.80 | 24.88 | 24.80 | 24.86 | 519,658 | +0.08(+0.32%) |
Apr 10, 2017 | 24.77 | 24.80 | 24.75 | 24.78 | 999,902 | +0.03(+0.12%) |
Apr 07, 2017 | 24.84 | 24.88 | 24.74 | 24.75 | 2,853,862 | -0.05(-0.20%) |
Apr 06, 2017 | 24.79 | 24.82 | 24.76 | 24.80 | 1,854,302 | +0.00(+0.00%) |
Apr 05, 2017 | 24.76 | 24.83 | 24.73 | 24.80 | 538,560 | +0.03(+0.12%) |
Apr 04, 2017 | 24.78 | 24.80 | 24.76 | 24.77 | 466,569 | -0.02(-0.08%) |
Apr 03, 2017 | 24.72 | 24.82 | 24.70 | 24.79 | 2,727,872 | +0.08(+0.32%) |
Mar 31, 2017 | 24.71 | 24.73 | 24.69 | 24.71 | 492,026 | +0.04(+0.16%) |
Mar 30, 2017 | 24.72 | 24.73 | 24.67 | 24.67 | 416,840 | -0.06(-0.24%) |
Mar 29, 2017 | 24.70 | 24.74 | 24.64 | 24.73 | 614,204 | +0.04(+0.16%) |
Mar 28, 2017 | 24.75 | 24.77 | 24.67 | 24.69 | 449,040 | -0.04(-0.16%) |
Mar 27, 2017 | 24.77 | 24.78 | 24.73 | 24.73 | 1,134,931 | +0.04(+0.16%) |
Mar 24, 2017 | 24.67 | 24.72 | 24.66 | 24.69 | 581,506 | +0.00(+0.00%) |
Mar 23, 2017 | 24.69 | 24.72 | 24.66 | 24.69 | 589,930 | -0.01(-0.04%) |
Mar 22, 2017 | 24.69 | 24.73 | 24.68 | 24.70 | 1,624,910 | +0.04(+0.16%) |
Mar 21, 2017 | 24.58 | 24.67 | 24.58 | 24.66 | 763,941 | +0.06(+0.25%) |
Mar 20, 2017 | 24.57 | 24.61 | 24.55 | 24.60 | 4,397,506 | +0.05(+0.19%) |
Mar 17, 2017 | 24.53 | 24.58 | 24.52 | 24.55 | 517,380 | +0.03(+0.12%) |
Mar 16, 2017 | 24.52 | 24.54 | 24.50 | 24.53 | 717,976 | -0.02(-0.08%) |
Mar 15, 2017 | 24.45 | 24.56 | 24.44 | 24.54 | 1,076,566 | +0.10(+0.40%) |
Mar 14, 2017 | 24.42 | 24.45 | 24.40 | 24.45 | 2,035,611 | +0.05(+0.20%) |
Mar 13, 2017 | 24.42 | 24.44 | 24.40 | 24.40 | 1,440,934 | -0.05(-0.20%) |
Mar 10, 2017 | 24.44 | 24.47 | 24.41 | 24.45 | 632,260 | +0.05(+0.20%) |
Mar 09, 2017 | 24.45 | 24.45 | 24.40 | 24.40 | 490,538 | -0.07(-0.28%) |
Mar 08, 2017 | 24.44 | 24.48 | 24.43 | 24.47 | 950,521 | -0.04(-0.18%) |
Mar 07, 2017 | 24.54 | 24.54 | 24.51 | 24.51 | 1,761,701 | -0.04(-0.18%) |
Mar 06, 2017 | 24.57 | 24.57 | 24.53 | 24.55 | 548,095 | +0.00(+0.00%) |
Mar 03, 2017 | 24.56 | 24.56 | 24.51 | 24.55 | 802,450 | +0.00(+0.00%) |
Mar 02, 2017 | 24.54 | 24.56 | 24.52 | 24.55 | 692,057 | -0.02(-0.08%) |
Mar 01, 2017 | 24.57 | 24.60 | 24.55 | 24.57 | 1,280,128 | -0.14(-0.57%) |
Feb 28, 2017 | 24.75 | 24.76 | 24.71 | 24.71 | 775,277 | +0.00(+0.00%) |
Feb 27, 2017 | 24.76 | 24.79 | 24.71 | 24.71 | 6,005,672 | -0.08(-0.32%) |
Feb 24, 2017 | 24.75 | 24.80 | 24.75 | 24.79 | 515,819 | +0.09(+0.38%) |
Feb 23, 2017 | 24.69 | 24.71 | 24.69 | 24.70 | 659,005 | +0.03(+0.14%) |
Feb 22, 2017 | 24.68 | 24.69 | 24.61 | 24.67 | 606,151 | +0.01(+0.04%) |
Feb 21, 2017 | 24.61 | 24.68 | 24.61 | 24.66 | 904,291 | +0.01(+0.04%) |
Feb 17, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 24.59 | 24.64 | 24.56 | 24.60 | 1,513,712 | +0.06(+0.24%) |
Feb 15, 2017 | 24.54 | 24.57 | 24.52 | 24.54 | 562,366 | -0.05(-0.20%) |
Feb 14, 2017 | 24.66 | 24.66 | 24.54 | 24.59 | 870,686 | -0.06(-0.24%) |
Feb 13, 2017 | 24.66 | 24.66 | 24.62 | 24.65 | 3,047,289 | -0.04(-0.16%) |
Feb 10, 2017 | 24.64 | 24.70 | 24.64 | 24.69 | 498,342 | -0.01(-0.04%) |
Feb 09, 2017 | 24.74 | 24.75 | 24.69 | 24.70 | 586,539 | -0.09(-0.36%) |
Feb 08, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 1,222,526 | +0.09(+0.36%) |
Feb 07, 2017 | 24.67 | 24.73 | 24.64 | 24.70 | 656,190 | +0.02(+0.08%) |
Feb 06, 2017 | 24.64 | 24.69 | 24.61 | 24.68 | 1,343,677 | +0.09(+0.36%) |
Feb 03, 2017 | 24.62 | 24.65 | 24.56 | 24.59 | 1,931,856 | +0.00(+0.00%) |
Feb 02, 2017 | 24.62 | 24.65 | 24.58 | 24.59 | 2,429,430 | +0.00(+0.02%) |