Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.92 | 24.92 | 24.78 | 24.81 | 629,537 | -0.12(-0.48%) |
Apr 27, 2017 | 24.96 | 25.01 | 24.89 | 24.93 | 507,025 | -0.02(-0.07%) |
Apr 26, 2017 | 24.95 | 25.07 | 24.93 | 24.95 | 722,172 | -0.04(-0.17%) |
Apr 25, 2017 | 24.98 | 25.02 | 24.95 | 24.99 | 1,183,437 | +0.07(+0.27%) |
Apr 24, 2017 | 24.90 | 24.95 | 24.86 | 24.92 | 611,904 | +0.21(+0.86%) |
Apr 21, 2017 | 24.71 | 24.73 | 24.66 | 24.71 | 1,248,832 | -0.01(-0.03%) |
Apr 20, 2017 | 24.65 | 24.74 | 24.58 | 24.71 | 589,950 | +0.11(+0.45%) |
Apr 19, 2017 | 24.73 | 24.73 | 24.58 | 24.60 | 807,352 | -0.09(-0.35%) |
Apr 18, 2017 | 24.67 | 24.71 | 24.63 | 24.69 | 650,756 | -0.05(-0.21%) |
Apr 17, 2017 | 24.59 | 24.74 | 24.59 | 24.74 | 1,026,787 | +0.20(+0.80%) |
Apr 13, 2017 | 24.70 | 24.70 | 24.53 | 24.54 | 821,030 | -0.19(-0.76%) |
Apr 12, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 580,408 | -0.05(-0.21%) |
Apr 11, 2017 | 24.74 | 24.79 | 24.64 | 24.78 | 1,255,663 | +0.03(+0.10%) |
Apr 10, 2017 | 24.73 | 24.81 | 24.67 | 24.76 | 549,816 | +0.03(+0.14%) |
Apr 07, 2017 | 24.73 | 24.77 | 24.70 | 24.72 | 2,218,549 | +0.00(+0.00%) |
Apr 06, 2017 | 24.71 | 24.77 | 24.65 | 24.72 | 741,446 | +0.03(+0.10%) |
Apr 05, 2017 | 24.80 | 24.91 | 24.67 | 24.70 | 901,360 | -0.03(-0.14%) |
Apr 04, 2017 | 24.70 | 24.77 | 24.65 | 24.73 | 832,283 | +0.02(+0.07%) |
Apr 03, 2017 | 24.80 | 24.80 | 24.61 | 24.71 | 1,093,807 | -0.07(-0.28%) |
Mar 31, 2017 | 24.79 | 24.88 | 24.77 | 24.78 | 585,994 | -0.02(-0.07%) |
Mar 30, 2017 | 24.79 | 24.83 | 24.72 | 24.80 | 623,204 | +0.00(+0.00%) |
Mar 29, 2017 | 24.79 | 24.82 | 24.71 | 24.80 | 504,113 | -0.02(-0.07%) |
Mar 28, 2017 | 24.69 | 24.83 | 24.65 | 24.82 | 767,569 | +0.11(+0.45%) |
Mar 27, 2017 | 24.62 | 24.74 | 24.59 | 24.71 | 815,256 | -0.03(-0.10%) |
Mar 24, 2017 | 24.78 | 24.83 | 24.65 | 24.73 | 837,923 | +0.00(+0.00%) |
Mar 23, 2017 | 24.71 | 24.88 | 24.68 | 24.73 | 745,743 | -0.01(-0.05%) |
Mar 22, 2017 | 24.71 | 24.79 | 24.63 | 24.74 | 603,701 | +0.03(+0.14%) |
Mar 21, 2017 | 24.91 | 24.94 | 24.67 | 24.71 | 889,951 | -0.13(-0.52%) |
Mar 20, 2017 | 24.95 | 24.97 | 24.80 | 24.84 | 468,646 | -0.11(-0.44%) |
Mar 17, 2017 | 24.95 | 25.00 | 24.88 | 24.95 | 528,288 | +0.04(+0.17%) |
Mar 16, 2017 | 24.99 | 25.00 | 24.84 | 24.90 | 583,940 | -0.03(-0.14%) |
Mar 15, 2017 | 24.73 | 25.01 | 24.71 | 24.94 | 840,469 | +0.25(+1.03%) |
Mar 14, 2017 | 24.71 | 24.71 | 24.62 | 24.68 | 574,394 | -0.06(-0.24%) |
Mar 13, 2017 | 24.70 | 24.75 | 24.68 | 24.74 | 420,086 | +0.04(+0.17%) |
Mar 10, 2017 | 24.69 | 24.74 | 24.61 | 24.70 | 1,088,344 | +0.12(+0.48%) |
Mar 09, 2017 | 24.61 | 24.65 | 24.53 | 24.58 | 944,347 | -0.03(-0.10%) |
Mar 08, 2017 | 24.74 | 24.79 | 24.58 | 24.61 | 687,068 | -0.14(-0.55%) |
Mar 07, 2017 | 24.75 | 24.83 | 24.73 | 24.74 | 704,865 | -0.08(-0.31%) |
Mar 06, 2017 | 24.84 | 24.85 | 24.76 | 24.82 | 652,698 | -0.09(-0.34%) |
Mar 03, 2017 | 24.96 | 24.97 | 24.81 | 24.90 | 579,005 | -0.04(-0.17%) |
Mar 02, 2017 | 25.01 | 25.03 | 24.93 | 24.95 | 680,375 | -0.09(-0.34%) |
Mar 01, 2017 | 24.94 | 25.08 | 24.90 | 25.03 | 1,182,254 | +0.18(+0.72%) |
Feb 28, 2017 | 24.86 | 24.90 | 24.81 | 24.85 | 1,097,565 | -0.05(-0.20%) |
Feb 27, 2017 | 24.92 | 24.94 | 24.85 | 24.90 | 650,754 | -0.02(-0.07%) |
Feb 24, 2017 | 24.78 | 24.92 | 24.75 | 24.92 | 1,130,939 | +0.09(+0.38%) |
Feb 23, 2017 | 24.81 | 24.88 | 24.74 | 24.83 | 498,629 | +0.09(+0.34%) |
Feb 22, 2017 | 24.70 | 24.75 | 24.66 | 24.74 | 866,302 | +0.02(+0.07%) |
Feb 21, 2017 | 24.63 | 24.74 | 24.59 | 24.73 | 818,800 | +0.12(+0.48%) |
Feb 17, 2017 | 24.61 | 24.61 | 24.61 | 0 | +0.07(+0.28%) | |
Feb 16, 2017 | 24.49 | 24.54 | 24.41 | 24.54 | 816,647 | +0.08(+0.31%) |
Feb 15, 2017 | 24.32 | 24.48 | 24.28 | 24.46 | 910,983 | +0.09(+0.38%) |
Feb 14, 2017 | 24.37 | 24.37 | 24.24 | 24.37 | 839,459 | +0.01(+0.03%) |
Feb 13, 2017 | 24.33 | 24.39 | 24.30 | 24.36 | 727,471 | +0.09(+0.39%) |
Feb 10, 2017 | 24.17 | 24.27 | 24.15 | 24.27 | 756,848 | +0.13(+0.53%) |
Feb 09, 2017 | 24.11 | 24.18 | 24.09 | 24.14 | 1,301,346 | +0.06(+0.25%) |
Feb 08, 2017 | 24.08 | 23.98 | 24.08 | 511,868 | +0.06(+0.25%) | |
Feb 07, 2017 | 24.05 | 24.06 | 23.98 | 24.02 | 715,718 | +0.03(+0.11%) |
Feb 06, 2017 | 24.06 | 24.07 | 23.98 | 23.99 | 754,200 | -0.10(-0.42%) |
Feb 03, 2017 | 24.04 | 24.11 | 23.99 | 24.10 | 688,665 | +0.17(+0.71%) |
Feb 02, 2017 | 23.82 | 23.94 | 23.81 | 23.93 | 900,668 | +0.11(+0.46%) |