Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.94 | 23.08 | 22.84 | 23.02 | 1,143,380 | +0.07(+0.31%) |
Apr 27, 2017 | 23.08 | 22.89 | 22.95 | 982,571 | -0.06(-0.24%) | |
Apr 26, 2017 | 23.05 | 23.12 | 23.00 | 23.00 | 627,407 | +0.09(+0.41%) |
Apr 25, 2017 | 22.92 | 22.97 | 22.88 | 22.91 | 704,300 | +0.11(+0.49%) |
Apr 24, 2017 | 22.84 | 22.87 | 22.74 | 22.80 | 708,004 | +0.24(+1.05%) |
Apr 21, 2017 | 22.62 | 22.62 | 22.53 | 22.56 | 613,688 | +0.03(+0.14%) |
Apr 20, 2017 | 22.47 | 22.55 | 22.47 | 22.53 | 757,266 | +0.23(+1.03%) |
Apr 19, 2017 | 22.43 | 22.44 | 22.28 | 22.30 | 927,791 | -0.17(-0.74%) |
Apr 18, 2017 | 22.49 | 22.51 | 22.42 | 22.47 | 852,256 | -0.23(-1.01%) |
Apr 17, 2017 | 22.59 | 22.71 | 22.59 | 22.70 | 680,687 | +0.19(+0.84%) |
Apr 13, 2017 | 22.67 | 22.67 | 22.50 | 22.51 | 1,180,348 | -0.09(-0.42%) |
Apr 12, 2017 | 22.68 | 22.68 | 22.57 | 22.60 | 932,646 | -0.15(-0.66%) |
Apr 11, 2017 | 22.81 | 22.81 | 22.63 | 22.75 | 1,204,493 | +0.08(+0.35%) |
Apr 10, 2017 | 22.70 | 22.73 | 22.60 | 22.67 | 1,348,874 | -0.09(-0.38%) |
Apr 07, 2017 | 22.78 | 22.84 | 22.69 | 22.76 | 1,333,386 | +0.04(+0.17%) |
Apr 06, 2017 | 22.79 | 22.80 | 22.64 | 22.72 | 1,731,649 | -0.25(-1.07%) |
Apr 05, 2017 | 23.06 | 23.14 | 22.94 | 22.97 | 2,204,268 | -0.47(-2.03%) |
Apr 04, 2017 | 23.45 | 23.49 | 23.30 | 23.44 | 747,575 | -0.40(-1.66%) |
Apr 03, 2017 | 23.89 | 23.90 | 23.68 | 23.84 | 686,454 | -0.10(-0.43%) |
Mar 31, 2017 | 23.91 | 23.99 | 23.87 | 23.94 | 639,059 | -0.31(-1.27%) |
Mar 30, 2017 | 24.28 | 24.28 | 24.19 | 24.25 | 401,362 | -0.11(-0.45%) |
Mar 29, 2017 | 24.32 | 24.40 | 24.25 | 24.36 | 526,553 | -0.02(-0.06%) |
Mar 28, 2017 | 24.13 | 24.41 | 24.03 | 24.37 | 932,071 | +0.17(+0.71%) |
Mar 27, 2017 | 24.05 | 24.22 | 23.97 | 24.20 | 598,448 | +0.02(+0.10%) |
Mar 24, 2017 | 24.13 | 24.23 | 24.10 | 24.18 | 571,462 | +0.04(+0.16%) |
Mar 23, 2017 | 24.07 | 24.24 | 24.05 | 24.14 | 557,480 | +0.09(+0.36%) |
Mar 22, 2017 | 24.03 | 24.08 | 23.89 | 24.05 | 698,005 | -0.13(-0.55%) |
Mar 21, 2017 | 24.59 | 24.70 | 24.15 | 24.19 | 1,062,754 | -0.16(-0.65%) |
Mar 20, 2017 | 24.40 | 24.49 | 24.32 | 24.34 | 1,038,699 | -0.04(-0.16%) |
Mar 17, 2017 | 24.48 | 24.50 | 24.35 | 24.38 | 331,769 | -0.12(-0.48%) |
Mar 16, 2017 | 24.57 | 24.63 | 24.49 | 24.50 | 407,255 | +0.02(+0.10%) |
Mar 15, 2017 | 24.37 | 24.53 | 24.34 | 24.48 | 575,809 | +0.32(+1.33%) |
Mar 14, 2017 | 24.23 | 24.25 | 24.12 | 24.15 | 460,172 | -0.24(-0.97%) |
Mar 13, 2017 | 24.39 | 24.40 | 24.28 | 24.39 | 804,490 | +0.00(+0.00%) |
Mar 10, 2017 | 24.45 | 24.52 | 24.31 | 24.39 | 594,942 | +0.09(+0.36%) |
Mar 09, 2017 | 24.32 | 24.36 | 24.24 | 24.30 | 542,260 | +0.00(+0.00%) |
Mar 08, 2017 | 24.41 | 24.43 | 24.30 | 24.30 | 740,976 | -0.10(-0.42%) |
Mar 07, 2017 | 24.45 | 24.48 | 24.38 | 24.41 | 698,579 | +0.09(+0.36%) |
Mar 06, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 605,779 | -0.15(-0.61%) |
Mar 03, 2017 | 24.48 | 24.55 | 24.41 | 24.47 | 555,914 | +0.13(+0.52%) |
Mar 02, 2017 | 24.44 | 24.50 | 24.34 | 24.34 | 492,540 | -0.24(-0.96%) |
Mar 01, 2017 | 24.56 | 24.63 | 24.56 | 24.58 | 615,342 | +0.25(+1.03%) |
Feb 28, 2017 | 24.46 | 24.47 | 24.27 | 24.33 | 489,262 | -0.21(-0.86%) |
Feb 27, 2017 | 24.56 | 24.56 | 24.47 | 24.54 | 893,891 | -0.16(-0.67%) |
Feb 24, 2017 | 24.62 | 24.70 | 24.61 | 24.70 | 1,249,938 | -0.13(-0.54%) |
Feb 23, 2017 | 24.85 | 24.92 | 24.80 | 24.84 | 1,515,202 | -0.19(-0.75%) |
Feb 22, 2017 | 24.93 | 25.12 | 24.93 | 25.03 | 2,196,905 | +0.06(+0.25%) |
Feb 21, 2017 | 24.90 | 25.03 | 24.89 | 24.96 | 1,659,144 | +0.13(+0.54%) |
Feb 17, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.84 | 24.91 | 24.72 | 24.74 | 1,440,590 | -0.23(-0.91%) |
Feb 15, 2017 | 24.90 | 24.99 | 24.84 | 24.97 | 672,807 | -0.17(-0.69%) |
Feb 14, 2017 | 24.95 | 25.18 | 24.92 | 25.14 | 1,168,677 | -0.09(-0.37%) |
Feb 13, 2017 | 25.15 | 25.27 | 25.14 | 25.24 | 1,027,906 | +0.44(+1.77%) |
Feb 10, 2017 | 24.78 | 24.86 | 24.75 | 24.80 | 797,565 | +0.19(+0.77%) |
Feb 09, 2017 | 24.51 | 24.67 | 24.48 | 24.61 | 1,419,185 | -0.31(-1.26%) |
Feb 08, 2017 | 24.89 | 24.94 | 24.76 | 24.92 | 1,396,146 | +0.28(+1.12%) |
Feb 07, 2017 | 24.74 | 24.78 | 24.59 | 24.65 | 1,917,021 | +0.40(+1.65%) |
Feb 06, 2017 | 24.31 | 24.34 | 24.10 | 24.25 | 1,260,733 | -0.15(-0.61%) |
Feb 03, 2017 | 24.30 | 24.43 | 24.12 | 24.40 | 1,324,925 | +0.66(+2.78%) |
Feb 02, 2017 | 23.72 | 23.76 | 23.61 | 23.74 | 1,391,135 | +0.20(+0.87%) |