Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.81 | 25.25 | 24.59 | 25.03 | 285,239 | +0.33(+1.32%) |
Apr 27, 2017 | 23.93 | 24.89 | 23.93 | 24.71 | 367,518 | +0.51(+2.09%) |
Apr 26, 2017 | 23.96 | 24.28 | 23.77 | 24.20 | 391,182 | +0.22(+0.93%) |
Apr 25, 2017 | 24.36 | 24.48 | 23.85 | 23.98 | 346,966 | -0.51(-2.07%) |
Apr 24, 2017 | 23.78 | 24.71 | 23.60 | 24.48 | 431,470 | +1.06(+4.53%) |
Apr 21, 2017 | 23.29 | 24.20 | 23.13 | 23.42 | 444,227 | +0.12(+0.53%) |
Apr 20, 2017 | 23.49 | 23.54 | 22.96 | 23.30 | 245,575 | -0.21(-0.89%) |
Apr 19, 2017 | 23.72 | 23.83 | 23.32 | 23.51 | 156,619 | -0.17(-0.73%) |
Apr 18, 2017 | 23.65 | 23.87 | 23.64 | 23.68 | 169,797 | -0.08(-0.33%) |
Apr 17, 2017 | 23.75 | 23.98 | 23.57 | 23.76 | 207,741 | +0.14(+0.58%) |
Apr 13, 2017 | 23.70 | 23.83 | 23.49 | 23.62 | 167,738 | -0.07(-0.31%) |
Apr 12, 2017 | 23.84 | 24.14 | 23.70 | 23.70 | 166,133 | -0.17(-0.70%) |
Apr 11, 2017 | 24.18 | 24.39 | 23.86 | 23.86 | 231,095 | -0.35(-1.43%) |
Apr 10, 2017 | 24.06 | 24.56 | 23.99 | 24.21 | 257,797 | +0.13(+0.54%) |
Apr 07, 2017 | 23.80 | 24.24 | 23.72 | 24.08 | 234,467 | +0.21(+0.88%) |
Apr 06, 2017 | 23.78 | 24.10 | 23.57 | 23.87 | 325,853 | +0.07(+0.30%) |
Apr 05, 2017 | 24.19 | 24.32 | 23.54 | 23.80 | 257,152 | -0.24(-0.99%) |
Apr 04, 2017 | 23.83 | 24.11 | 23.29 | 24.04 | 284,793 | +0.23(+0.97%) |
Apr 03, 2017 | 23.97 | 23.97 | 23.63 | 23.80 | 199,208 | -0.13(-0.54%) |
Mar 31, 2017 | 24.14 | 24.20 | 23.82 | 23.93 | 342,927 | -0.12(-0.51%) |
Mar 30, 2017 | 23.62 | 24.10 | 23.48 | 24.06 | 242,819 | +0.46(+1.96%) |
Mar 29, 2017 | 23.59 | 23.84 | 23.51 | 23.60 | 588,597 | -0.35(-1.48%) |
Mar 28, 2017 | 23.75 | 23.98 | 23.64 | 23.95 | 235,012 | +0.18(+0.76%) |
Mar 27, 2017 | 23.35 | 23.80 | 23.34 | 23.77 | 172,367 | +0.23(+0.98%) |
Mar 24, 2017 | 23.55 | 23.85 | 23.43 | 23.54 | 210,090 | +0.02(+0.09%) |
Mar 23, 2017 | 23.12 | 23.82 | 22.84 | 23.52 | 528,783 | -0.25(-1.06%) |
Mar 22, 2017 | 24.16 | 24.22 | 23.65 | 23.77 | 392,597 | -0.30(-1.23%) |
Mar 21, 2017 | 24.06 | 24.10 | 23.58 | 24.06 | 299,414 | +0.02(+0.09%) |
Mar 20, 2017 | 24.35 | 24.49 | 23.79 | 24.04 | 482,963 | -0.17(-0.69%) |
Mar 17, 2017 | 23.94 | 24.46 | 23.88 | 24.21 | 326,875 | +0.25(+1.02%) |
Mar 16, 2017 | 23.45 | 24.02 | 23.35 | 23.96 | 516,735 | +0.63(+2.69%) |
Mar 15, 2017 | 22.35 | 23.39 | 22.35 | 23.34 | 465,313 | +1.03(+4.60%) |
Mar 14, 2017 | 22.14 | 22.32 | 22.05 | 22.31 | 135,848 | +0.19(+0.85%) |
Mar 13, 2017 | 22.12 | 22.48 | 22.11 | 22.12 | 187,589 | +0.00(+0.00%) |
Mar 10, 2017 | 22.33 | 22.40 | 21.96 | 22.12 | 298,373 | +0.02(+0.10%) |
Mar 09, 2017 | 22.10 | 22.19 | 21.92 | 22.10 | 263,403 | +0.00(+0.00%) |
Mar 08, 2017 | 22.24 | 22.37 | 22.08 | 22.10 | 306,309 | -0.22(-1.00%) |
Mar 07, 2017 | 22.19 | 22.53 | 22.15 | 22.32 | 616,208 | +0.04(+0.19%) |
Mar 06, 2017 | 22.35 | 22.47 | 22.19 | 22.28 | 812,793 | -0.25(-1.09%) |
Mar 03, 2017 | 22.16 | 22.56 | 22.14 | 22.53 | 376,766 | +0.39(+1.76%) |
Mar 02, 2017 | 21.90 | 22.37 | 21.90 | 22.14 | 299,512 | +0.09(+0.39%) |
Mar 01, 2017 | 22.21 | 22.33 | 21.73 | 22.05 | 482,077 | -0.19(-0.84%) |
Feb 28, 2017 | 22.09 | 22.37 | 22.09 | 22.24 | 694,935 | +0.01(+0.03%) |
Feb 27, 2017 | 22.18 | 22.44 | 22.18 | 22.23 | 496,081 | -0.01(-0.06%) |
Feb 24, 2017 | 22.21 | 22.45 | 22.05 | 22.24 | 809,877 | +0.02(+0.10%) |
Feb 23, 2017 | 22.35 | 22.50 | 22.15 | 22.22 | 426,055 | -0.08(-0.36%) |
Feb 22, 2017 | 22.23 | 22.48 | 22.18 | 22.30 | 338,662 | -0.07(-0.29%) |
Feb 21, 2017 | 22.32 | 22.45 | 22.05 | 22.37 | 980,327 | +0.12(+0.55%) |
Feb 17, 2017 | 22.24 | 22.24 | 22.24 | 0 | -0.08(-0.36%) | |
Feb 16, 2017 | 22.38 | 22.40 | 22.19 | 22.32 | 419,094 | +0.00(+0.00%) |
Feb 15, 2017 | 22.49 | 22.54 | 22.22 | 22.32 | 464,011 | -0.09(-0.42%) |
Feb 14, 2017 | 22.60 | 22.74 | 22.38 | 22.42 | 372,211 | -0.11(-0.48%) |
Feb 13, 2017 | 22.71 | 22.83 | 22.52 | 22.53 | 303,673 | -0.20(-0.86%) |
Feb 10, 2017 | 22.44 | 22.91 | 22.39 | 22.72 | 396,723 | +0.29(+1.29%) |
Feb 09, 2017 | 22.58 | 22.65 | 21.97 | 22.43 | 588,321 | -0.14(-0.64%) |
Feb 08, 2017 | 22.16 | 22.76 | 22.14 | 22.58 | 687,060 | +0.04(+0.19%) |
Feb 07, 2017 | 22.74 | 22.92 | 22.29 | 22.53 | 559,743 | -0.21(-0.92%) |
Feb 06, 2017 | 22.76 | 23.01 | 22.68 | 22.74 | 377,080 | -0.09(-0.38%) |
Feb 03, 2017 | 22.82 | 23.40 | 22.76 | 22.83 | 795,650 | -0.02(-0.09%) |
Feb 02, 2017 | 22.97 | 23.16 | 22.81 | 22.85 | 744,682 | -0.15(-0.65%) |