Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.58 | 25.78 | 25.37 | 25.68 | 886,307 | +0.11(+0.43%) |
Apr 27, 2017 | 25.39 | 25.78 | 25.39 | 25.57 | 645,292 | +0.21(+0.81%) |
Apr 26, 2017 | 25.11 | 25.48 | 25.01 | 25.36 | 617,596 | +0.33(+1.33%) |
Apr 25, 2017 | 24.84 | 25.19 | 23.97 | 25.03 | 496,753 | +0.30(+1.20%) |
Apr 24, 2017 | 24.69 | 24.89 | 24.42 | 24.73 | 408,921 | +0.33(+1.35%) |
Apr 21, 2017 | 24.64 | 24.66 | 24.33 | 24.40 | 514,097 | -0.19(-0.77%) |
Apr 20, 2017 | 24.46 | 24.71 | 24.22 | 24.59 | 359,570 | +0.16(+0.65%) |
Apr 19, 2017 | 24.31 | 24.55 | 24.28 | 24.43 | 454,749 | +0.15(+0.60%) |
Apr 18, 2017 | 24.18 | 24.31 | 24.04 | 24.29 | 456,555 | +0.03(+0.11%) |
Apr 17, 2017 | 24.03 | 24.28 | 23.98 | 24.26 | 347,847 | +0.32(+1.32%) |
Apr 13, 2017 | 23.93 | 24.00 | 23.58 | 23.94 | 496,711 | -0.00(-0.02%) |
Apr 12, 2017 | 24.11 | 24.33 | 23.89 | 23.95 | 790,857 | -0.13(-0.55%) |
Apr 11, 2017 | 23.98 | 24.13 | 23.90 | 24.08 | 744,954 | +0.08(+0.32%) |
Apr 10, 2017 | 24.11 | 24.38 | 24.00 | 24.00 | 536,508 | -0.15(-0.61%) |
Apr 07, 2017 | 24.07 | 24.26 | 23.93 | 24.15 | 388,774 | -0.01(-0.03%) |
Apr 06, 2017 | 23.55 | 24.16 | 23.55 | 24.16 | 780,606 | +0.35(+1.47%) |
Apr 05, 2017 | 24.17 | 24.21 | 23.74 | 23.81 | 954,763 | -0.25(-1.05%) |
Apr 04, 2017 | 24.17 | 24.31 | 23.94 | 24.06 | 689,726 | -0.13(-0.54%) |
Apr 03, 2017 | 24.43 | 24.43 | 24.13 | 24.19 | 791,962 | -0.19(-0.77%) |
Mar 31, 2017 | 24.25 | 24.48 | 24.06 | 24.37 | 775,143 | +0.15(+0.60%) |
Mar 30, 2017 | 23.97 | 24.28 | 23.87 | 24.23 | 854,067 | +0.26(+1.08%) |
Mar 29, 2017 | 23.95 | 24.06 | 23.77 | 23.97 | 1,032,582 | -0.01(-0.05%) |
Mar 28, 2017 | 24.17 | 24.25 | 23.89 | 23.98 | 1,107,252 | -0.24(-1.00%) |
Mar 27, 2017 | 23.70 | 24.25 | 23.63 | 24.22 | 1,158,472 | -0.67(-2.70%) |
Mar 24, 2017 | 24.84 | 25.02 | 24.79 | 24.89 | 839,237 | +0.08(+0.31%) |
Mar 23, 2017 | 24.57 | 24.89 | 24.50 | 24.82 | 869,084 | +0.23(+0.93%) |
Mar 22, 2017 | 24.50 | 24.69 | 24.42 | 24.59 | 488,508 | +0.06(+0.25%) |
Mar 21, 2017 | 24.98 | 25.13 | 24.44 | 24.53 | 729,194 | -0.40(-1.62%) |
Mar 20, 2017 | 25.11 | 25.11 | 24.80 | 24.93 | 666,377 | -0.20(-0.80%) |
Mar 17, 2017 | 25.20 | 25.28 | 25.08 | 25.13 | 1,460,074 | +0.07(+0.29%) |
Mar 16, 2017 | 25.74 | 25.74 | 24.94 | 25.06 | 1,099,324 | -0.72(-2.78%) |
Mar 15, 2017 | 25.70 | 25.95 | 25.46 | 25.78 | 1,766,160 | +0.16(+0.63%) |
Mar 14, 2017 | 25.64 | 25.84 | 25.56 | 25.62 | 441,070 | -0.10(-0.38%) |
Mar 13, 2017 | 25.88 | 25.88 | 25.65 | 25.71 | 287,135 | -0.20(-0.78%) |
Mar 10, 2017 | 25.82 | 25.98 | 25.72 | 25.92 | 554,950 | +0.23(+0.88%) |
Mar 09, 2017 | 25.58 | 25.81 | 25.53 | 25.69 | 400,443 | +0.05(+0.19%) |
Mar 08, 2017 | 25.64 | 25.75 | 25.52 | 25.64 | 453,390 | +0.06(+0.22%) |
Mar 07, 2017 | 25.68 | 25.71 | 25.42 | 25.59 | 555,304 | -0.09(-0.35%) |
Mar 06, 2017 | 25.68 | 25.89 | 25.52 | 25.68 | 608,267 | -0.05(-0.21%) |
Mar 03, 2017 | 25.64 | 25.78 | 25.57 | 25.73 | 413,926 | +0.13(+0.52%) |
Mar 02, 2017 | 25.93 | 25.93 | 25.56 | 25.60 | 418,004 | -0.35(-1.34%) |
Mar 01, 2017 | 25.73 | 26.04 | 25.41 | 25.95 | 977,346 | +0.45(+1.77%) |
Feb 28, 2017 | 25.72 | 25.72 | 25.48 | 25.49 | 739,679 | -0.27(-1.04%) |
Feb 27, 2017 | 25.54 | 25.79 | 25.49 | 25.76 | 603,063 | +0.20(+0.80%) |
Feb 24, 2017 | 25.34 | 25.58 | 25.27 | 25.56 | 563,878 | +0.06(+0.23%) |
Feb 23, 2017 | 25.43 | 25.52 | 25.16 | 25.50 | 944,129 | +0.15(+0.60%) |
Feb 22, 2017 | 25.23 | 25.48 | 25.18 | 25.35 | 801,671 | +0.07(+0.28%) |
Feb 21, 2017 | 25.28 | 25.36 | 24.89 | 25.28 | 899,657 | +0.04(+0.16%) |
Feb 17, 2017 | 25.24 | 25.24 | 25.24 | 0 | +0.06(+0.22%) | |
Feb 16, 2017 | 25.30 | 25.30 | 24.84 | 25.18 | 672,674 | -0.05(-0.18%) |
Feb 15, 2017 | 24.98 | 25.23 | 24.84 | 25.23 | 694,226 | +0.24(+0.96%) |
Feb 14, 2017 | 24.78 | 25.07 | 24.62 | 24.99 | 936,437 | +0.15(+0.59%) |
Feb 13, 2017 | 24.77 | 24.97 | 24.66 | 24.84 | 1,106,896 | +0.16(+0.64%) |
Feb 10, 2017 | 24.87 | 24.87 | 24.34 | 24.68 | 1,418,079 | -0.07(-0.29%) |
Feb 09, 2017 | 24.14 | 24.82 | 24.14 | 24.75 | 1,521,825 | +0.88(+3.70%) |
Feb 08, 2017 | 24.05 | 24.10 | 23.60 | 23.87 | 1,404,032 | -0.32(-1.30%) |
Feb 07, 2017 | 22.87 | 24.52 | 22.87 | 24.19 | 2,413,097 | +0.07(+0.28%) |
Feb 06, 2017 | 24.43 | 24.47 | 23.91 | 24.12 | 915,797 | -0.45(-1.85%) |
Feb 03, 2017 | 24.36 | 24.63 | 24.16 | 24.57 | 907,661 | +0.29(+1.20%) |
Feb 02, 2017 | 24.35 | 24.40 | 24.08 | 24.28 | 1,020,342 | -0.14(-0.57%) |