Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.51 | 25.51 | 25.14 | 25.20 | 14,961 | -0.38(-1.50%) |
Apr 27, 2017 | 25.35 | 25.59 | 25.34 | 25.58 | 23,089 | +0.32(+1.28%) |
Apr 26, 2017 | 25.28 | 25.32 | 25.21 | 25.26 | 4,092 | +0.04(+0.14%) |
Apr 25, 2017 | 25.21 | 25.22 | 25.00 | 25.22 | 8,230 | +0.33(+1.34%) |
Apr 24, 2017 | 24.97 | 25.04 | 24.81 | 24.89 | 9,923 | +0.28(+1.15%) |
Apr 21, 2017 | 24.88 | 24.88 | 24.61 | 24.61 | 12,720 | -0.08(-0.32%) |
Apr 20, 2017 | 24.53 | 24.72 | 24.53 | 24.69 | 15,493 | +0.25(+1.01%) |
Apr 19, 2017 | 24.62 | 24.62 | 24.44 | 24.44 | 24,906 | +0.12(+0.48%) |
Apr 18, 2017 | 24.18 | 24.33 | 24.18 | 24.33 | 8,693 | +0.17(+0.69%) |
Apr 17, 2017 | 24.13 | 24.18 | 24.13 | 24.16 | 3,205 | +0.17(+0.73%) |
Apr 13, 2017 | 24.12 | 24.22 | 23.99 | 23.99 | 2,900 | -0.13(-0.55%) |
Apr 12, 2017 | 24.28 | 24.37 | 24.12 | 24.12 | 3,301 | -0.14(-0.58%) |
Apr 11, 2017 | 24.28 | 24.28 | 24.12 | 24.26 | 5,997 | +0.00(+0.00%) |
Apr 10, 2017 | 24.31 | 24.38 | 24.23 | 24.26 | 9,921 | +0.07(+0.28%) |
Apr 07, 2017 | 24.10 | 24.23 | 24.06 | 24.19 | 7,456 | +0.07(+0.30%) |
Apr 06, 2017 | 24.06 | 24.13 | 23.99 | 24.12 | 5,134 | -0.03(-0.14%) |
Apr 05, 2017 | 24.18 | 24.37 | 24.15 | 24.15 | 3,966 | +0.10(+0.41%) |
Apr 04, 2017 | 24.09 | 24.11 | 24.05 | 24.05 | 4,436 | -0.13(-0.55%) |
Apr 03, 2017 | 24.13 | 24.18 | 24.02 | 24.18 | 4,927 | +0.14(+0.59%) |
Mar 31, 2017 | 23.79 | 24.04 | 23.79 | 24.04 | 1,735 | +0.15(+0.64%) |
Mar 30, 2017 | 23.93 | 23.93 | 23.89 | 23.89 | 3,022 | -0.02(-0.06%) |
Mar 29, 2017 | 23.71 | 23.91 | 23.71 | 23.91 | 2,036 | +0.14(+0.58%) |
Mar 28, 2017 | 23.70 | 23.79 | 23.70 | 23.77 | 3,246 | +0.15(+0.65%) |
Mar 27, 2017 | 23.17 | 23.66 | 23.15 | 23.61 | 16,415 | +0.14(+0.59%) |
Mar 24, 2017 | 23.45 | 23.57 | 23.36 | 23.48 | 4,717 | +0.02(+0.09%) |
Mar 23, 2017 | 23.28 | 23.46 | 23.28 | 23.46 | 8,027 | +0.13(+0.56%) |
Mar 22, 2017 | 23.43 | 23.43 | 23.26 | 23.33 | 5,504 | -0.07(-0.31%) |
Mar 21, 2017 | 23.99 | 23.99 | 23.40 | 23.40 | 6,426 | -0.59(-2.44%) |
Mar 20, 2017 | 23.93 | 24.03 | 23.93 | 23.98 | 5,563 | -0.00(-0.00%) |
Mar 17, 2017 | 24.01 | 24.10 | 23.97 | 23.99 | 9,719 | -0.03(-0.10%) |
Mar 16, 2017 | 24.06 | 24.07 | 24.01 | 24.01 | 3,666 | +0.13(+0.56%) |
Mar 15, 2017 | 23.79 | 23.89 | 23.68 | 23.88 | 5,663 | +0.18(+0.77%) |
Mar 14, 2017 | 23.76 | 23.76 | 23.60 | 23.69 | 1,851 | -0.08(-0.35%) |
Mar 13, 2017 | 23.64 | 23.80 | 23.64 | 23.78 | 3,064 | +0.16(+0.67%) |
Mar 10, 2017 | 24.01 | 24.01 | 23.53 | 23.62 | 15,238 | +0.19(+0.82%) |
Mar 09, 2017 | 23.49 | 23.49 | 23.31 | 23.43 | 6,816 | +0.01(+0.04%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.42 | 23.42 | 5,937 | -0.03(-0.11%) |
Mar 07, 2017 | 23.61 | 23.64 | 23.45 | 23.45 | 8,533 | -0.14(-0.59%) |
Mar 06, 2017 | 23.45 | 23.59 | 23.39 | 23.59 | 4,207 | +0.07(+0.30%) |
Mar 03, 2017 | 23.46 | 23.52 | 23.44 | 23.52 | 4,418 | -0.05(-0.19%) |
Mar 02, 2017 | 23.69 | 23.69 | 23.56 | 23.56 | 19,593 | -0.16(-0.67%) |
Mar 01, 2017 | 23.65 | 23.72 | 23.59 | 23.72 | 10,624 | +0.22(+0.96%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.47 | 23.49 | 8,432 | -0.19(-0.79%) |
Feb 27, 2017 | 23.51 | 23.72 | 23.51 | 23.68 | 3,655 | +0.05(+0.22%) |
Feb 24, 2017 | 23.64 | 23.64 | 23.46 | 23.63 | 3,376 | -0.09(-0.38%) |
Feb 23, 2017 | 24.10 | 24.10 | 23.63 | 23.72 | 10,630 | -0.12(-0.49%) |
Feb 22, 2017 | 23.98 | 23.98 | 23.84 | 23.84 | 6,592 | -0.01(-0.03%) |
Feb 21, 2017 | 23.79 | 23.88 | 23.73 | 23.84 | 12,202 | +0.25(+1.06%) |
Feb 17, 2017 | 23.59 | 23.59 | 23.59 | 0 | +0.05(+0.23%) | |
Feb 16, 2017 | 23.83 | 23.83 | 23.50 | 23.54 | 7,222 | -0.15(-0.65%) |
Feb 15, 2017 | 23.64 | 23.74 | 23.54 | 23.69 | 6,806 | +0.15(+0.64%) |
Feb 14, 2017 | 23.64 | 23.64 | 23.42 | 23.54 | 4,541 | +0.00(+0.02%) |
Feb 13, 2017 | 23.70 | 23.70 | 23.53 | 23.54 | 16,052 | +0.05(+0.19%) |
Feb 10, 2017 | 23.70 | 23.70 | 23.43 | 23.49 | 10,504 | +0.08(+0.34%) |
Feb 09, 2017 | 23.23 | 23.44 | 23.23 | 23.41 | 17,767 | +0.22(+0.94%) |
Feb 08, 2017 | 23.13 | 23.20 | 23.09 | 23.20 | 6,120 | +0.16(+0.69%) |
Feb 07, 2017 | 22.97 | 23.13 | 22.97 | 23.04 | 6,970 | +0.09(+0.39%) |
Feb 06, 2017 | 23.01 | 23.01 | 22.90 | 22.95 | 2,151 | -0.01(-0.03%) |
Feb 03, 2017 | 23.12 | 23.12 | 22.90 | 22.95 | 3,235 | +0.02(+0.10%) |
Feb 02, 2017 | 23.05 | 23.05 | 22.92 | 22.93 | 13,322 | -0.05(-0.21%) |