Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.33 | 24.38 | 24.04 | 24.06 | 176,157 | -0.23(-0.95%) |
Apr 27, 2017 | 24.47 | 24.54 | 24.07 | 24.29 | 204,642 | -0.12(-0.49%) |
Apr 26, 2017 | 23.79 | 24.75 | 23.79 | 24.41 | 346,098 | +0.47(+1.96%) |
Apr 25, 2017 | 24.92 | 25.05 | 23.90 | 23.94 | 623,863 | -0.58(-2.37%) |
Apr 24, 2017 | 24.24 | 24.82 | 23.97 | 24.52 | 373,737 | +0.89(+3.77%) |
Apr 21, 2017 | 23.87 | 23.88 | 23.31 | 23.63 | 616,807 | -0.38(-1.58%) |
Apr 20, 2017 | 22.72 | 24.02 | 22.72 | 24.01 | 388,277 | +1.51(+6.71%) |
Apr 19, 2017 | 22.44 | 22.69 | 22.34 | 22.50 | 277,977 | +0.22(+0.99%) |
Apr 18, 2017 | 22.02 | 22.43 | 21.97 | 22.28 | 194,510 | +0.05(+0.22%) |
Apr 17, 2017 | 22.38 | 22.47 | 22.04 | 22.23 | 179,541 | +0.03(+0.14%) |
Apr 13, 2017 | 22.95 | 23.39 | 22.18 | 22.20 | 237,113 | -0.85(-3.69%) |
Apr 12, 2017 | 23.68 | 23.68 | 22.68 | 23.05 | 445,521 | -0.75(-3.15%) |
Apr 11, 2017 | 23.67 | 23.81 | 23.24 | 23.80 | 277,897 | -0.02(-0.08%) |
Apr 10, 2017 | 24.33 | 24.49 | 23.63 | 23.82 | 313,012 | -0.53(-2.18%) |
Apr 07, 2017 | 24.00 | 24.48 | 24.00 | 24.35 | 227,129 | +0.18(+0.74%) |
Apr 06, 2017 | 23.87 | 24.25 | 23.70 | 24.17 | 250,786 | +0.34(+1.43%) |
Apr 05, 2017 | 24.19 | 24.58 | 23.64 | 23.83 | 274,800 | -0.12(-0.50%) |
Apr 04, 2017 | 23.96 | 24.05 | 23.75 | 23.95 | 192,906 | -0.02(-0.08%) |
Apr 03, 2017 | 24.37 | 24.46 | 23.62 | 23.97 | 294,725 | -0.28(-1.15%) |
Mar 31, 2017 | 24.02 | 24.91 | 23.79 | 24.25 | 601,789 | +0.19(+0.79%) |
Mar 30, 2017 | 24.00 | 24.12 | 23.71 | 24.06 | 215,810 | +0.15(+0.63%) |
Mar 29, 2017 | 23.37 | 24.01 | 23.26 | 23.91 | 206,708 | +0.53(+2.27%) |
Mar 28, 2017 | 23.18 | 23.49 | 22.82 | 23.38 | 183,575 | +0.12(+0.52%) |
Mar 27, 2017 | 22.82 | 23.41 | 22.56 | 23.26 | 155,293 | -0.09(-0.39%) |
Mar 24, 2017 | 24.06 | 24.10 | 23.15 | 23.35 | 203,228 | -0.48(-2.01%) |
Mar 23, 2017 | 23.43 | 23.98 | 23.40 | 23.83 | 213,958 | +0.32(+1.36%) |
Mar 22, 2017 | 23.38 | 23.80 | 23.15 | 23.51 | 221,204 | +0.02(+0.09%) |
Mar 21, 2017 | 25.09 | 25.18 | 23.45 | 23.49 | 239,247 | -1.53(-6.12%) |
Mar 20, 2017 | 24.61 | 25.51 | 24.37 | 25.02 | 333,450 | +0.29(+1.17%) |
Mar 17, 2017 | 24.59 | 24.83 | 24.28 | 24.73 | 500,229 | +0.26(+1.06%) |
Mar 16, 2017 | 24.77 | 24.77 | 24.23 | 24.47 | 189,377 | -0.30(-1.21%) |
Mar 15, 2017 | 24.36 | 24.91 | 24.19 | 24.77 | 203,089 | +0.63(+2.61%) |
Mar 14, 2017 | 24.37 | 24.57 | 23.66 | 24.14 | 161,819 | -0.49(-1.99%) |
Mar 13, 2017 | 24.57 | 24.89 | 24.40 | 24.63 | 171,550 | +0.07(+0.29%) |
Mar 10, 2017 | 24.80 | 25.06 | 23.97 | 24.56 | 289,196 | +0.07(+0.29%) |
Mar 09, 2017 | 24.94 | 25.23 | 24.33 | 24.49 | 220,298 | -0.54(-2.16%) |
Mar 08, 2017 | 26.13 | 26.17 | 24.95 | 25.03 | 291,709 | -0.84(-3.25%) |
Mar 07, 2017 | 26.39 | 26.64 | 25.74 | 25.87 | 283,405 | -0.49(-1.86%) |
Mar 06, 2017 | 26.10 | 26.58 | 26.02 | 26.36 | 208,376 | -0.15(-0.57%) |
Mar 03, 2017 | 26.40 | 26.82 | 26.16 | 26.51 | 270,816 | +0.15(+0.57%) |
Mar 02, 2017 | 27.30 | 27.38 | 26.31 | 26.36 | 281,230 | -1.04(-3.80%) |
Mar 01, 2017 | 27.67 | 28.13 | 27.06 | 27.40 | 398,416 | +1.02(+3.87%) |
Feb 28, 2017 | 27.46 | 27.70 | 26.17 | 26.38 | 771,000 | -1.34(-4.83%) |
Feb 27, 2017 | 26.92 | 27.91 | 26.79 | 27.72 | 507,217 | +0.80(+2.97%) |
Feb 24, 2017 | 24.30 | 27.14 | 24.23 | 26.92 | 803,495 | +2.62(+10.78%) |
Feb 23, 2017 | 25.15 | 25.27 | 24.22 | 24.30 | 318,479 | -0.74(-2.96%) |
Feb 22, 2017 | 25.56 | 25.70 | 24.75 | 25.04 | 211,113 | -0.73(-2.83%) |
Feb 21, 2017 | 25.00 | 25.80 | 24.96 | 25.77 | 176,575 | +0.93(+3.74%) |
Feb 17, 2017 | 24.84 | 24.84 | 24.84 | 0 | -0.60(-2.36%) | |
Feb 16, 2017 | 24.96 | 25.46 | 24.70 | 25.44 | 232,227 | +0.44(+1.76%) |
Feb 15, 2017 | 24.70 | 25.02 | 24.42 | 25.00 | 133,788 | +0.17(+0.68%) |
Feb 14, 2017 | 24.94 | 25.09 | 24.63 | 24.83 | 184,093 | -0.17(-0.68%) |
Feb 13, 2017 | 24.88 | 25.34 | 24.88 | 25.00 | 114,613 | +0.27(+1.09%) |
Feb 10, 2017 | 24.85 | 24.85 | 24.39 | 24.73 | 137,780 | +0.15(+0.61%) |
Feb 09, 2017 | 24.29 | 25.01 | 24.27 | 24.58 | 144,579 | +0.36(+1.49%) |
Feb 08, 2017 | 24.43 | 24.43 | 23.92 | 24.22 | 125,817 | -0.40(-1.62%) |
Feb 07, 2017 | 24.80 | 25.30 | 24.54 | 24.62 | 174,536 | -0.21(-0.85%) |
Feb 06, 2017 | 25.28 | 25.28 | 24.44 | 24.83 | 180,996 | -0.65(-2.55%) |
Feb 03, 2017 | 24.87 | 25.50 | 24.76 | 25.48 | 127,743 | +0.94(+3.83%) |
Feb 02, 2017 | 24.69 | 25.00 | 24.47 | 24.54 | 187,116 | -0.23(-0.93%) |