Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.11 | 25.20 | 25.11 | 25.18 | 67,479 | +0.03(+0.12%) |
Apr 27, 2017 | 25.10 | 25.18 | 25.08 | 25.15 | 47,964 | +0.05(+0.20%) |
Apr 26, 2017 | 25.13 | 25.13 | 25.01 | 25.10 | 103,973 | +0.05(+0.20%) |
Apr 25, 2017 | 25.09 | 25.12 | 25.05 | 25.05 | 66,103 | -0.04(-0.16%) |
Apr 24, 2017 | 25.07 | 25.13 | 25.05 | 25.09 | 98,645 | +0.07(+0.28%) |
Apr 21, 2017 | 25.01 | 25.10 | 25.01 | 25.02 | 130,904 | -0.02(-0.08%) |
Apr 20, 2017 | 25.08 | 25.08 | 25.00 | 25.04 | 98,374 | +0.01(+0.04%) |
Apr 19, 2017 | 25.08 | 25.10 | 25.03 | 25.03 | 81,165 | -0.06(-0.24%) |
Apr 18, 2017 | 25.05 | 25.10 | 25.00 | 25.09 | 188,287 | +0.05(+0.20%) |
Apr 17, 2017 | 25.10 | 25.10 | 25.02 | 25.04 | 52,930 | -0.04(-0.16%) |
Apr 13, 2017 | 25.00 | 25.09 | 25.00 | 25.08 | 32,750 | +0.08(+0.32%) |
Apr 12, 2017 | 25.04 | 25.04 | 24.98 | 25.00 | 60,834 | -0.03(-0.12%) |
Apr 11, 2017 | 25.04 | 25.11 | 24.97 | 25.03 | 93,101 | -0.09(-0.36%) |
Apr 10, 2017 | 24.96 | 25.17 | 24.93 | 25.12 | 91,586 | +0.16(+0.64%) |
Apr 07, 2017 | 24.94 | 24.99 | 24.90 | 24.96 | 84,103 | +0.03(+0.12%) |
Apr 06, 2017 | 24.91 | 24.93 | 24.87 | 24.93 | 89,855 | +0.02(+0.08%) |
Apr 05, 2017 | 24.95 | 24.95 | 24.90 | 24.91 | 118,017 | +0.02(+0.08%) |
Apr 04, 2017 | 24.87 | 24.97 | 24.87 | 24.89 | 84,080 | +0.02(+0.08%) |
Apr 03, 2017 | 24.88 | 24.93 | 24.84 | 24.87 | 270,267 | +0.03(+0.12%) |
Mar 31, 2017 | 24.85 | 24.89 | 24.84 | 24.84 | 159,963 | -0.03(-0.12%) |
Mar 30, 2017 | 24.90 | 24.91 | 24.84 | 24.87 | 169,022 | -0.01(-0.04%) |
Mar 29, 2017 | 24.85 | 24.93 | 24.85 | 24.88 | 96,598 | +0.04(+0.16%) |
Mar 28, 2017 | 24.88 | 24.94 | 24.84 | 24.84 | 145,440 | -0.03(-0.12%) |
Mar 27, 2017 | 24.80 | 24.89 | 24.80 | 24.87 | 162,910 | +0.03(+0.12%) |
Mar 24, 2017 | 24.90 | 24.94 | 24.79 | 24.84 | 461,945 | -0.06(-0.24%) |
Mar 23, 2017 | 24.98 | 24.98 | 24.90 | 24.90 | 314,460 | -0.08(-0.32%) |
Mar 22, 2017 | 24.97 | 25.03 | 24.95 | 24.98 | 432,260 | +0.01(+0.04%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.95 | 24.97 | 193,545 | -0.01(-0.04%) |
Mar 20, 2017 | 24.99 | 25.09 | 24.96 | 24.98 | 274,157 | +0.00(+0.00%) |
Mar 17, 2017 | 24.96 | 25.00 | 24.91 | 24.98 | 757,536 | +0.05(+0.22%) |
Mar 16, 2017 | 24.95 | 24.98 | 24.90 | 24.93 | 279,257 | -0.04(-0.14%) |
Mar 15, 2017 | 24.90 | 24.98 | 24.81 | 24.96 | 193,538 | +0.06(+0.24%) |
Mar 14, 2017 | 24.82 | 24.90 | 24.80 | 24.90 | 188,885 | +0.05(+0.20%) |
Mar 13, 2017 | 24.85 | 24.85 | 24.70 | 24.85 | 54,318 | +0.05(+0.20%) |
Mar 10, 2017 | 24.80 | 24.82 | 24.72 | 24.80 | 74,051 | +0.01(+0.04%) |
Mar 09, 2017 | 24.70 | 24.83 | 24.70 | 24.79 | 88,854 | +0.01(+0.04%) |
Mar 08, 2017 | 24.80 | 24.85 | 24.72 | 24.78 | 82,519 | -0.05(-0.20%) |
Mar 07, 2017 | 24.86 | 24.86 | 24.00 | 24.83 | 61,009 | -0.03(-0.12%) |
Mar 06, 2017 | 24.80 | 24.89 | 24.77 | 24.86 | 119,386 | +0.03(+0.12%) |
Mar 03, 2017 | 24.74 | 24.84 | 24.74 | 24.83 | 78,143 | +0.12(+0.49%) |
Mar 02, 2017 | 24.75 | 24.80 | 24.71 | 24.71 | 67,240 | -0.04(-0.16%) |
Mar 01, 2017 | 24.68 | 24.77 | 24.65 | 24.75 | 86,713 | +0.09(+0.36%) |
Feb 28, 2017 | 24.66 | 24.73 | 24.65 | 24.66 | 39,969 | +0.01(+0.04%) |
Feb 27, 2017 | 24.70 | 24.75 | 24.64 | 24.65 | 103,461 | +0.04(+0.16%) |
Feb 24, 2017 | 24.66 | 24.66 | 24.57 | 24.61 | 80,246 | -0.01(-0.04%) |
Feb 23, 2017 | 24.48 | 24.63 | 24.48 | 24.62 | 96,616 | +0.15(+0.61%) |
Feb 22, 2017 | 24.53 | 24.55 | 24.44 | 24.47 | 160,080 | -0.05(-0.20%) |
Feb 21, 2017 | 24.52 | 24.55 | 24.48 | 24.52 | 103,581 | +0.03(+0.12%) |
Feb 17, 2017 | 24.49 | 24.49 | 24.49 | 0 | -0.34(-1.37%) | |
Feb 16, 2017 | 24.80 | 24.88 | 24.78 | 24.83 | 270,071 | +0.03(+0.12%) |
Feb 15, 2017 | 24.85 | 24.87 | 24.76 | 24.80 | 231,811 | -0.01(-0.04%) |
Feb 14, 2017 | 24.78 | 24.83 | 24.77 | 24.81 | 225,628 | +0.03(+0.12%) |
Feb 13, 2017 | 24.81 | 24.82 | 24.76 | 24.78 | 115,182 | +0.02(+0.08%) |
Feb 10, 2017 | 24.80 | 24.81 | 24.69 | 24.76 | 117,100 | +0.06(+0.24%) |
Feb 09, 2017 | 24.75 | 24.80 | 24.63 | 24.70 | 79,031 | -0.05(-0.20%) |
Feb 08, 2017 | 24.75 | 24.86 | 24.71 | 24.75 | 132,577 | +0.01(+0.04%) |
Feb 07, 2017 | 24.69 | 24.78 | 24.62 | 24.74 | 94,551 | +0.02(+0.08%) |
Feb 06, 2017 | 24.73 | 24.75 | 24.70 | 24.72 | 107,602 | -0.01(-0.04%) |
Feb 03, 2017 | 24.50 | 24.73 | 24.49 | 24.73 | 92,948 | +0.24(+0.98%) |
Feb 02, 2017 | 24.40 | 24.50 | 24.36 | 24.49 | 113,497 | -0.11(-0.43%) |