Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.85 | 24.23 | 23.85 | 24.13 | 204,574 | +0.22(+0.92%) |
Apr 27, 2017 | 24.00 | 24.14 | 23.80 | 23.91 | 199,695 | -0.08(-0.33%) |
Apr 26, 2017 | 23.98 | 24.02 | 23.76 | 23.99 | 243,168 | -0.05(-0.21%) |
Apr 25, 2017 | 24.10 | 24.22 | 24.00 | 24.04 | 153,263 | -0.08(-0.33%) |
Apr 24, 2017 | 23.96 | 24.16 | 23.85 | 24.12 | 281,463 | +0.21(+0.88%) |
Apr 21, 2017 | 23.98 | 24.00 | 23.81 | 23.91 | 470,624 | -0.03(-0.13%) |
Apr 20, 2017 | 24.21 | 24.31 | 23.84 | 23.94 | 328,790 | -0.26(-1.07%) |
Apr 19, 2017 | 24.42 | 24.45 | 24.12 | 24.20 | 402,357 | -0.21(-0.86%) |
Apr 18, 2017 | 24.48 | 24.58 | 24.37 | 24.41 | 209,733 | -0.09(-0.37%) |
Apr 17, 2017 | 24.52 | 24.64 | 24.46 | 24.50 | 160,258 | -0.08(-0.33%) |
Apr 13, 2017 | 24.88 | 24.89 | 24.54 | 24.58 | 251,112 | -0.28(-1.13%) |
Apr 12, 2017 | 24.84 | 24.90 | 24.76 | 24.86 | 98,703 | +0.00(+0.00%) |
Apr 11, 2017 | 24.91 | 24.91 | 24.65 | 24.86 | 276,651 | -0.02(-0.08%) |
Apr 10, 2017 | 24.69 | 24.93 | 24.55 | 24.88 | 185,822 | +0.18(+0.73%) |
Apr 07, 2017 | 24.63 | 24.78 | 24.50 | 24.70 | 214,896 | +0.06(+0.24%) |
Apr 06, 2017 | 24.47 | 24.67 | 24.35 | 24.64 | 253,242 | +0.12(+0.49%) |
Apr 05, 2017 | 24.52 | 24.60 | 24.38 | 24.52 | 169,508 | +0.00(+0.00%) |
Apr 04, 2017 | 24.30 | 24.72 | 24.30 | 24.52 | 199,122 | +0.12(+0.49%) |
Apr 03, 2017 | 24.56 | 24.71 | 24.31 | 24.40 | 200,196 | -0.16(-0.65%) |
Mar 31, 2017 | 24.74 | 24.74 | 24.50 | 24.56 | 360,426 | -0.11(-0.45%) |
Mar 30, 2017 | 24.77 | 24.86 | 24.63 | 24.67 | 117,655 | -0.08(-0.32%) |
Mar 29, 2017 | 24.88 | 24.95 | 24.64 | 24.75 | 227,352 | -0.10(-0.40%) |
Mar 28, 2017 | 24.96 | 25.04 | 24.80 | 24.85 | 147,442 | -0.03(-0.12%) |
Mar 27, 2017 | 24.79 | 25.04 | 24.65 | 24.88 | 222,167 | +0.11(+0.44%) |
Mar 24, 2017 | 24.71 | 24.90 | 24.71 | 24.77 | 171,189 | +0.09(+0.36%) |
Mar 23, 2017 | 24.45 | 24.88 | 24.44 | 24.68 | 199,530 | +0.28(+1.15%) |
Mar 22, 2017 | 24.73 | 24.90 | 24.30 | 24.40 | 272,999 | -0.38(-1.53%) |
Mar 21, 2017 | 24.48 | 24.84 | 24.47 | 24.78 | 160,132 | +0.37(+1.52%) |
Mar 20, 2017 | 24.45 | 24.61 | 24.28 | 24.41 | 265,585 | -0.09(-0.37%) |
Mar 17, 2017 | 24.81 | 24.94 | 24.49 | 24.50 | 374,011 | -0.29(-1.17%) |
Mar 16, 2017 | 24.90 | 25.02 | 24.78 | 24.79 | 148,699 | -0.16(-0.64%) |
Mar 15, 2017 | 24.44 | 25.02 | 24.44 | 24.95 | 340,268 | +0.47(+1.92%) |
Mar 14, 2017 | 24.50 | 24.58 | 24.27 | 24.48 | 227,011 | -0.02(-0.08%) |
Mar 13, 2017 | 24.61 | 24.85 | 24.45 | 24.50 | 159,788 | -0.16(-0.65%) |
Mar 10, 2017 | 24.33 | 24.67 | 24.24 | 24.66 | 237,087 | +0.40(+1.65%) |
Mar 09, 2017 | 24.25 | 24.49 | 24.11 | 24.26 | 220,626 | +0.04(+0.17%) |
Mar 08, 2017 | 24.37 | 24.40 | 24.12 | 24.22 | 264,475 | -0.28(-1.14%) |
Mar 07, 2017 | 24.73 | 24.80 | 24.45 | 24.50 | 250,348 | -0.29(-1.17%) |
Mar 06, 2017 | 24.07 | 24.93 | 24.03 | 24.79 | 627,804 | +1.09(+4.60%) |
Mar 03, 2017 | 24.59 | 24.77 | 23.46 | 23.70 | 705,511 | -0.94(-3.81%) |
Mar 02, 2017 | 24.58 | 24.73 | 24.45 | 24.64 | 188,459 | +0.14(+0.57%) |
Mar 01, 2017 | 24.49 | 24.77 | 24.39 | 24.50 | 355,888 | +0.04(+0.16%) |
Feb 28, 2017 | 23.65 | 24.46 | 23.60 | 24.46 | 281,323 | +0.73(+3.08%) |
Feb 27, 2017 | 24.14 | 24.14 | 23.51 | 23.73 | 540,415 | -0.70(-2.87%) |
Feb 24, 2017 | 24.31 | 24.47 | 24.11 | 24.43 | 308,721 | +0.06(+0.25%) |
Feb 23, 2017 | 24.20 | 24.46 | 24.14 | 24.37 | 165,042 | +0.11(+0.45%) |
Feb 22, 2017 | 24.37 | 24.54 | 24.08 | 24.26 | 285,838 | -0.33(-1.34%) |
Feb 21, 2017 | 24.58 | 24.72 | 24.41 | 24.59 | 201,203 | -0.01(-0.04%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | +0.14(+0.57%) | |
Feb 16, 2017 | 24.55 | 24.55 | 24.38 | 24.46 | 156,132 | -0.06(-0.24%) |
Feb 15, 2017 | 24.47 | 24.55 | 24.39 | 24.52 | 172,567 | +0.00(+0.00%) |
Feb 14, 2017 | 24.60 | 24.60 | 24.34 | 24.52 | 136,391 | -0.04(-0.16%) |
Feb 13, 2017 | 24.50 | 24.56 | 24.37 | 24.56 | 150,005 | +0.10(+0.41%) |
Feb 10, 2017 | 24.41 | 24.51 | 24.29 | 24.46 | 162,133 | -0.01(-0.04%) |
Feb 09, 2017 | 24.32 | 24.59 | 24.32 | 24.47 | 147,455 | +0.02(+0.08%) |
Feb 08, 2017 | 24.35 | 24.45 | 24.17 | 24.45 | 255,249 | +0.17(+0.70%) |
Feb 07, 2017 | 24.09 | 24.29 | 24.09 | 24.28 | 95,236 | +0.19(+0.79%) |
Feb 06, 2017 | 24.34 | 24.34 | 23.99 | 24.09 | 189,016 | -0.16(-0.66%) |
Feb 03, 2017 | 24.22 | 24.58 | 24.14 | 24.25 | 304,082 | +0.12(+0.50%) |
Feb 02, 2017 | 23.90 | 24.28 | 23.88 | 24.13 | 498,421 | +0.22(+0.92%) |