Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.30 | 25.30 | 25.17 | 25.20 | 1,431,433 | -0.06(-0.23%) |
Apr 27, 2017 | 25.26 | 25.28 | 25.18 | 25.25 | 1,087,228 | +0.02(+0.07%) |
Apr 26, 2017 | 25.24 | 25.33 | 25.22 | 25.24 | 1,466,721 | -0.00(-0.02%) |
Apr 25, 2017 | 25.17 | 25.28 | 25.16 | 25.24 | 1,668,789 | +0.15(+0.60%) |
Apr 24, 2017 | 25.09 | 25.11 | 25.03 | 25.09 | 1,483,004 | +0.27(+1.07%) |
Apr 21, 2017 | 24.89 | 24.89 | 24.77 | 24.82 | 1,684,383 | -0.08(-0.30%) |
Apr 20, 2017 | 24.78 | 24.94 | 24.73 | 24.90 | 1,504,993 | +0.19(+0.77%) |
Apr 19, 2017 | 24.81 | 24.85 | 24.67 | 24.71 | 2,425,488 | -0.03(-0.11%) |
Apr 18, 2017 | 24.73 | 24.79 | 24.65 | 24.74 | 1,368,683 | -0.07(-0.29%) |
Apr 17, 2017 | 24.66 | 24.81 | 24.62 | 24.81 | 1,770,862 | +0.21(+0.85%) |
Apr 13, 2017 | 24.72 | 24.78 | 24.59 | 24.60 | 1,548,135 | -0.16(-0.66%) |
Apr 12, 2017 | 24.82 | 24.84 | 24.72 | 24.76 | 1,942,376 | -0.10(-0.41%) |
Apr 11, 2017 | 24.85 | 24.87 | 24.68 | 24.86 | 1,749,145 | -0.02(-0.07%) |
Apr 10, 2017 | 24.89 | 24.97 | 24.82 | 24.88 | 1,604,985 | +0.01(+0.05%) |
Apr 07, 2017 | 24.86 | 24.94 | 24.81 | 24.87 | 1,002,582 | -0.01(-0.04%) |
Apr 06, 2017 | 24.84 | 24.94 | 24.78 | 24.88 | 961,360 | +0.06(+0.25%) |
Apr 05, 2017 | 24.98 | 25.08 | 24.78 | 24.81 | 1,405,176 | -0.08(-0.34%) |
Apr 04, 2017 | 24.85 | 24.90 | 24.80 | 24.90 | 1,859,316 | +0.01(+0.04%) |
Apr 03, 2017 | 24.95 | 24.96 | 24.73 | 24.89 | 2,428,344 | -0.04(-0.16%) |
Mar 31, 2017 | 24.95 | 25.00 | 24.92 | 24.93 | 1,168,157 | -0.05(-0.21%) |
Mar 30, 2017 | 24.91 | 25.00 | 24.88 | 24.98 | 1,266,195 | +0.08(+0.30%) |
Mar 29, 2017 | 24.85 | 24.93 | 24.81 | 24.91 | 1,450,955 | +0.03(+0.12%) |
Mar 28, 2017 | 24.68 | 24.92 | 24.65 | 24.88 | 1,828,376 | +0.18(+0.72%) |
Mar 27, 2017 | 24.54 | 24.72 | 24.47 | 24.70 | 2,297,887 | -0.03(-0.13%) |
Mar 24, 2017 | 24.77 | 24.84 | 24.62 | 24.73 | 1,734,318 | -0.00(-0.02%) |
Mar 23, 2017 | 24.74 | 24.87 | 24.69 | 24.74 | 2,082,398 | -0.01(-0.04%) |
Mar 22, 2017 | 24.71 | 24.78 | 24.63 | 24.74 | 2,649,692 | +0.04(+0.14%) |
Mar 21, 2017 | 25.11 | 25.12 | 24.68 | 24.71 | 2,556,024 | -0.32(-1.27%) |
Mar 20, 2017 | 25.09 | 25.09 | 24.98 | 25.03 | 1,079,026 | -0.06(-0.23%) |
Mar 17, 2017 | 25.15 | 25.15 | 25.07 | 25.08 | 1,253,716 | -0.03(-0.11%) |
Mar 16, 2017 | 25.18 | 25.18 | 25.06 | 25.11 | 1,550,491 | -0.02(-0.09%) |
Mar 15, 2017 | 24.98 | 25.19 | 24.97 | 25.13 | 1,142,493 | +0.20(+0.81%) |
Mar 14, 2017 | 24.97 | 24.97 | 24.85 | 24.93 | 1,495,639 | -0.09(-0.37%) |
Mar 13, 2017 | 25.01 | 25.02 | 24.96 | 25.02 | 1,190,341 | +0.04(+0.14%) |
Mar 10, 2017 | 25.05 | 25.05 | 24.88 | 24.99 | 1,150,547 | +0.07(+0.30%) |
Mar 09, 2017 | 24.91 | 24.96 | 24.79 | 24.91 | 1,622,053 | +0.02(+0.07%) |
Mar 08, 2017 | 24.97 | 25.01 | 24.87 | 24.90 | 1,360,709 | -0.05(-0.19%) |
Mar 07, 2017 | 24.99 | 25.02 | 24.92 | 24.94 | 1,694,139 | -0.07(-0.30%) |
Mar 06, 2017 | 25.01 | 25.05 | 24.94 | 25.02 | 2,394,567 | -0.09(-0.35%) |
Mar 03, 2017 | 25.08 | 25.11 | 25.02 | 25.11 | 1,232,593 | +0.01(+0.05%) |
Mar 02, 2017 | 25.23 | 25.23 | 25.07 | 25.09 | 1,709,748 | -0.15(-0.58%) |
Mar 01, 2017 | 25.10 | 25.29 | 25.10 | 25.24 | 1,932,254 | +0.35(+1.42%) |
Feb 28, 2017 | 24.93 | 24.95 | 24.86 | 24.89 | 1,834,054 | -0.09(-0.35%) |
Feb 27, 2017 | 24.92 | 24.99 | 24.89 | 24.97 | 1,414,577 | +0.04(+0.14%) |
Feb 24, 2017 | 24.79 | 24.94 | 24.78 | 24.94 | 1,610,872 | +0.04(+0.18%) |
Feb 23, 2017 | 24.93 | 25.00 | 24.80 | 24.90 | 1,647,973 | +0.00(+0.00%) |
Feb 22, 2017 | 24.88 | 24.91 | 24.85 | 24.90 | 2,195,351 | -0.02(-0.07%) |
Feb 21, 2017 | 24.82 | 24.93 | 24.81 | 24.91 | 1,950,216 | +0.15(+0.61%) |
Feb 17, 2017 | 24.76 | 24.76 | 24.76 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 24.75 | 24.77 | 24.63 | 24.73 | 1,451,031 | -0.01(-0.05%) |
Feb 15, 2017 | 24.61 | 24.76 | 24.59 | 24.75 | 1,398,078 | +0.12(+0.48%) |
Feb 14, 2017 | 24.52 | 24.63 | 24.46 | 24.63 | 1,471,066 | +0.11(+0.43%) |
Feb 13, 2017 | 24.46 | 24.55 | 24.44 | 24.52 | 3,236,072 | +0.13(+0.52%) |
Feb 10, 2017 | 24.35 | 24.41 | 24.33 | 24.39 | 1,112,170 | +0.09(+0.38%) |
Feb 09, 2017 | 24.20 | 24.33 | 24.19 | 24.30 | 1,606,984 | +0.15(+0.60%) |
Feb 08, 2017 | 24.16 | 24.04 | 24.15 | 2,177,224 | +0.04(+0.15%) | |
Feb 07, 2017 | 24.17 | 24.19 | 24.09 | 24.12 | 3,100,711 | -0.00(-0.02%) |
Feb 06, 2017 | 24.13 | 24.15 | 24.07 | 24.12 | 1,319,784 | -0.04(-0.16%) |
Feb 03, 2017 | 24.11 | 24.18 | 24.07 | 24.16 | 1,286,599 | +0.18(+0.74%) |
Feb 02, 2017 | 23.94 | 24.02 | 23.89 | 23.99 | 1,231,557 | +0.01(+0.06%) |