Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.09 | 24.18 | 24.01 | 24.12 | 27,219 | -0.04(-0.17%) |
Apr 27, 2017 | 24.07 | 24.16 | 24.02 | 24.16 | 32,730 | -0.23(-0.94%) |
Apr 26, 2017 | 24.32 | 24.45 | 24.30 | 24.39 | 33,406 | +0.07(+0.28%) |
Apr 25, 2017 | 24.04 | 24.33 | 24.04 | 24.32 | 40,165 | +0.20(+0.84%) |
Apr 24, 2017 | 24.03 | 24.12 | 23.94 | 24.12 | 31,833 | +1.48(+6.56%) |
Apr 21, 2017 | 22.72 | 22.72 | 22.58 | 22.64 | 55,551 | -0.31(-1.35%) |
Apr 20, 2017 | 22.84 | 23.04 | 22.84 | 22.95 | 46,437 | +0.27(+1.17%) |
Apr 19, 2017 | 22.78 | 22.81 | 22.65 | 22.68 | 48,182 | -0.17(-0.73%) |
Apr 18, 2017 | 22.76 | 22.90 | 22.72 | 22.85 | 44,349 | -0.02(-0.07%) |
Apr 17, 2017 | 23.20 | 23.20 | 22.86 | 22.86 | 41,520 | +0.15(+0.67%) |
Apr 13, 2017 | 22.83 | 22.91 | 22.71 | 22.71 | 28,762 | -0.07(-0.31%) |
Apr 12, 2017 | 22.86 | 22.86 | 22.70 | 22.78 | 31,474 | +0.06(+0.26%) |
Apr 11, 2017 | 22.80 | 22.80 | 22.63 | 22.72 | 40,963 | -0.22(-0.96%) |
Apr 10, 2017 | 22.93 | 23.02 | 22.89 | 22.94 | 32,445 | -0.10(-0.43%) |
Apr 07, 2017 | 23.00 | 23.16 | 23.00 | 23.04 | 23,832 | +0.14(+0.61%) |
Apr 06, 2017 | 22.91 | 23.04 | 22.89 | 22.90 | 38,512 | +0.09(+0.39%) |
Apr 05, 2017 | 22.75 | 22.86 | 22.72 | 22.81 | 38,634 | -0.03(-0.13%) |
Apr 04, 2017 | 22.63 | 22.84 | 22.63 | 22.84 | 39,677 | +0.05(+0.22%) |
Apr 03, 2017 | 22.78 | 22.85 | 22.70 | 22.79 | 87,498 | -0.04(-0.18%) |
Mar 31, 2017 | 22.73 | 22.89 | 22.65 | 22.83 | 40,301 | +0.02(+0.09%) |
Mar 30, 2017 | 22.86 | 22.91 | 22.79 | 22.81 | 45,667 | -0.21(-0.91%) |
Mar 29, 2017 | 22.88 | 23.02 | 22.83 | 23.02 | 48,103 | +0.09(+0.39%) |
Mar 28, 2017 | 22.90 | 23.12 | 22.88 | 22.93 | 43,392 | -0.22(-0.95%) |
Mar 27, 2017 | 22.90 | 23.15 | 22.90 | 23.15 | 24,445 | +0.26(+1.14%) |
Mar 24, 2017 | 22.84 | 23.10 | 22.84 | 22.89 | 23,249 | -0.03(-0.15%) |
Mar 23, 2017 | 22.73 | 22.98 | 22.70 | 22.92 | 30,971 | +0.01(+0.06%) |
Mar 22, 2017 | 22.78 | 22.92 | 22.78 | 22.91 | 29,090 | +0.16(+0.73%) |
Mar 21, 2017 | 22.94 | 22.98 | 22.68 | 22.75 | 32,759 | +0.12(+0.51%) |
Mar 20, 2017 | 22.66 | 22.73 | 22.56 | 22.63 | 46,343 | -0.02(-0.09%) |
Mar 17, 2017 | 22.59 | 22.68 | 22.51 | 22.65 | 25,539 | +0.12(+0.55%) |
Mar 16, 2017 | 22.40 | 22.55 | 22.35 | 22.52 | 39,203 | +0.16(+0.74%) |
Mar 15, 2017 | 21.98 | 22.36 | 21.98 | 22.36 | 48,865 | +0.44(+2.01%) |
Mar 14, 2017 | 21.95 | 22.05 | 21.90 | 21.92 | 30,520 | -0.09(-0.41%) |
Mar 13, 2017 | 21.89 | 22.04 | 21.89 | 22.01 | 29,747 | +0.18(+0.82%) |
Mar 10, 2017 | 21.80 | 21.90 | 21.74 | 21.83 | 31,663 | +0.24(+1.11%) |
Mar 09, 2017 | 21.60 | 21.66 | 21.54 | 21.59 | 44,619 | +0.05(+0.23%) |
Mar 08, 2017 | 21.51 | 21.59 | 21.48 | 21.54 | 43,314 | +0.00(+0.00%) |
Mar 07, 2017 | 21.56 | 21.59 | 21.49 | 21.54 | 40,192 | -0.23(-1.06%) |
Mar 06, 2017 | 21.70 | 21.83 | 21.64 | 21.77 | 81,102 | -0.03(-0.14%) |
Mar 03, 2017 | 21.66 | 21.86 | 21.58 | 21.80 | 37,851 | +0.23(+1.09%) |
Mar 02, 2017 | 21.66 | 21.66 | 21.55 | 21.57 | 42,084 | -0.26(-1.19%) |
Mar 01, 2017 | 21.75 | 21.90 | 21.72 | 21.82 | 53,075 | +0.25(+1.14%) |
Feb 28, 2017 | 21.65 | 21.70 | 21.55 | 21.58 | 35,714 | -0.16(-0.71%) |
Feb 27, 2017 | 21.58 | 21.79 | 21.55 | 21.73 | 35,418 | +0.09(+0.44%) |
Feb 24, 2017 | 21.58 | 21.66 | 21.52 | 21.64 | 45,292 | -0.09(-0.39%) |
Feb 23, 2017 | 21.65 | 21.74 | 21.60 | 21.73 | 40,169 | -0.05(-0.25%) |
Feb 22, 2017 | 21.63 | 21.84 | 21.55 | 21.78 | 46,007 | -0.27(-1.20%) |
Feb 21, 2017 | 21.97 | 22.07 | 21.97 | 22.05 | 43,128 | -0.17(-0.79%) |
Feb 17, 2017 | 22.22 | 22.22 | 22.22 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.31 | 22.43 | 22.31 | 22.43 | 37,368 | +0.04(+0.18%) |
Feb 15, 2017 | 21.85 | 22.43 | 21.85 | 22.39 | 28,460 | +0.64(+2.97%) |
Feb 14, 2017 | 21.70 | 21.75 | 21.60 | 21.75 | 30,786 | -0.11(-0.48%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.78 | 21.85 | 34,138 | +0.20(+0.93%) |
Feb 10, 2017 | 21.56 | 21.66 | 21.52 | 21.65 | 24,762 | +0.02(+0.09%) |
Feb 09, 2017 | 21.63 | 21.65 | 21.55 | 21.63 | 29,296 | +0.20(+0.93%) |
Feb 08, 2017 | 21.33 | 21.45 | 21.25 | 21.43 | 355,534 | +0.04(+0.18%) |
Feb 07, 2017 | 21.24 | 21.44 | 21.24 | 21.39 | 36,363 | +0.01(+0.06%) |
Feb 06, 2017 | 21.31 | 21.41 | 21.29 | 21.38 | 35,870 | -0.40(-1.84%) |
Feb 03, 2017 | 21.77 | 21.81 | 21.72 | 21.78 | 37,779 | +0.14(+0.62%) |
Feb 02, 2017 | 21.70 | 21.77 | 21.58 | 21.64 | 64,337 | +0.10(+0.46%) |