Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.98 | 25.02 | 24.91 | 24.98 | 990,817 | +0.04(+0.16%) |
Apr 27, 2017 | 24.95 | 24.95 | 24.87 | 24.94 | 563,859 | +0.00(+0.00%) |
Apr 26, 2017 | 24.97 | 24.98 | 24.83 | 24.94 | 577,705 | -0.13(-0.53%) |
Apr 25, 2017 | 25.03 | 25.09 | 25.00 | 25.07 | 829,105 | -0.07(-0.27%) |
Apr 24, 2017 | 25.17 | 25.21 | 25.09 | 25.14 | 2,367,498 | +0.20(+0.80%) |
Apr 21, 2017 | 24.93 | 24.98 | 24.86 | 24.94 | 2,162,825 | -0.01(-0.05%) |
Apr 20, 2017 | 24.97 | 24.98 | 24.89 | 24.95 | 555,199 | +0.11(+0.43%) |
Apr 19, 2017 | 24.90 | 24.95 | 24.83 | 24.85 | 485,250 | -0.13(-0.54%) |
Apr 18, 2017 | 24.93 | 25.02 | 24.89 | 24.98 | 2,674,537 | +0.05(+0.22%) |
Apr 17, 2017 | 24.89 | 24.94 | 24.86 | 24.93 | 502,496 | +0.16(+0.65%) |
Apr 13, 2017 | 24.83 | 24.89 | 24.74 | 24.77 | 800,374 | -0.04(-0.16%) |
Apr 12, 2017 | 24.67 | 24.83 | 24.63 | 24.81 | 3,200,454 | +0.20(+0.82%) |
Apr 11, 2017 | 24.65 | 24.66 | 24.57 | 24.61 | 1,747,832 | +0.03(+0.11%) |
Apr 10, 2017 | 24.54 | 24.59 | 24.54 | 24.58 | 2,334,768 | -0.01(-0.05%) |
Apr 07, 2017 | 24.63 | 24.66 | 24.57 | 24.59 | 737,729 | -0.07(-0.27%) |
Apr 06, 2017 | 24.62 | 24.69 | 24.61 | 24.66 | 702,726 | -0.03(-0.11%) |
Apr 05, 2017 | 24.65 | 24.74 | 24.61 | 24.69 | 2,079,050 | -0.01(-0.05%) |
Apr 04, 2017 | 24.58 | 24.70 | 24.58 | 24.70 | 560,438 | +0.05(+0.22%) |
Apr 03, 2017 | 24.69 | 24.73 | 24.59 | 24.65 | 1,056,323 | -0.01(-0.05%) |
Mar 31, 2017 | 24.71 | 24.75 | 24.62 | 24.66 | 747,566 | -0.13(-0.54%) |
Mar 30, 2017 | 24.86 | 24.93 | 24.77 | 24.79 | 988,101 | +0.00(+0.00%) |
Mar 29, 2017 | 24.67 | 24.81 | 24.67 | 24.79 | 697,950 | +0.09(+0.38%) |
Mar 28, 2017 | 24.79 | 24.81 | 24.70 | 24.70 | 1,934,113 | -0.16(-0.64%) |
Mar 27, 2017 | 24.90 | 24.90 | 24.81 | 24.86 | 943,246 | -0.05(-0.21%) |
Mar 24, 2017 | 24.78 | 24.97 | 24.78 | 24.91 | 630,920 | +0.07(+0.27%) |
Mar 23, 2017 | 24.77 | 24.85 | 24.71 | 24.85 | 2,569,613 | +0.04(+0.16%) |
Mar 22, 2017 | 24.73 | 24.82 | 24.70 | 24.81 | 1,350,593 | +0.09(+0.38%) |
Mar 21, 2017 | 24.83 | 24.86 | 24.69 | 24.71 | 2,297,158 | -0.05(-0.21%) |
Mar 20, 2017 | 24.63 | 24.79 | 24.63 | 24.76 | 718,525 | +0.12(+0.48%) |
Mar 17, 2017 | 24.55 | 24.65 | 24.51 | 24.65 | 646,957 | +0.16(+0.65%) |
Mar 16, 2017 | 24.51 | 24.57 | 24.43 | 24.49 | 808,487 | +0.07(+0.27%) |
Mar 15, 2017 | 24.05 | 24.42 | 24.05 | 24.42 | 406,321 | +0.43(+1.78%) |
Mar 14, 2017 | 23.97 | 24.03 | 23.97 | 23.99 | 406,863 | -0.04(-0.17%) |
Mar 13, 2017 | 24.05 | 24.11 | 24.01 | 24.03 | 508,123 | -0.03(-0.11%) |
Mar 10, 2017 | 23.95 | 24.09 | 23.91 | 24.06 | 969,360 | +0.24(+1.01%) |
Mar 09, 2017 | 23.87 | 23.91 | 23.75 | 23.82 | 729,297 | -0.15(-0.61%) |
Mar 08, 2017 | 24.03 | 24.06 | 23.91 | 23.97 | 1,052,033 | -0.21(-0.88%) |
Mar 07, 2017 | 24.15 | 24.23 | 24.12 | 24.18 | 1,773,445 | +0.08(+0.33%) |
Mar 06, 2017 | 24.14 | 24.17 | 24.06 | 24.10 | 492,583 | -0.01(-0.06%) |
Mar 03, 2017 | 24.01 | 24.14 | 24.01 | 24.11 | 2,608,424 | +0.21(+0.89%) |
Mar 02, 2017 | 24.06 | 24.07 | 23.90 | 23.90 | 796,597 | -0.31(-1.27%) |
Mar 01, 2017 | 24.05 | 24.21 | 24.03 | 24.21 | 1,764,850 | +0.09(+0.36%) |
Feb 28, 2017 | 24.23 | 24.24 | 24.12 | 24.12 | 570,076 | -0.12(-0.49%) |
Feb 27, 2017 | 24.33 | 24.36 | 24.21 | 24.24 | 2,617,104 | -0.05(-0.22%) |
Feb 24, 2017 | 24.32 | 24.34 | 24.28 | 24.29 | 592,950 | -0.12(-0.49%) |
Feb 23, 2017 | 24.44 | 24.45 | 24.37 | 24.41 | 613,129 | +0.12(+0.49%) |
Feb 22, 2017 | 24.12 | 24.32 | 24.12 | 24.29 | 703,326 | +0.13(+0.55%) |
Feb 21, 2017 | 24.01 | 24.17 | 24.01 | 24.16 | 675,010 | +0.04(+0.17%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.25 | 24.26 | 24.17 | 24.19 | 477,935 | -0.07(-0.27%) |
Feb 15, 2017 | 24.11 | 24.27 | 24.05 | 24.25 | 1,105,158 | +0.08(+0.33%) |
Feb 14, 2017 | 24.21 | 24.24 | 24.05 | 24.17 | 755,478 | +0.08(+0.33%) |
Feb 13, 2017 | 24.09 | 24.15 | 24.05 | 24.09 | 639,386 | -0.03(-0.11%) |
Feb 10, 2017 | 23.99 | 24.12 | 23.98 | 24.12 | 446,885 | +0.11(+0.44%) |
Feb 09, 2017 | 24.01 | 24.08 | 23.99 | 24.01 | 531,011 | +0.04(+0.17%) |
Feb 08, 2017 | 23.92 | 24.00 | 23.91 | 23.97 | 435,129 | +0.07(+0.28%) |
Feb 07, 2017 | 23.88 | 23.96 | 23.84 | 23.91 | 611,747 | -0.11(-0.44%) |
Feb 06, 2017 | 24.05 | 24.05 | 23.93 | 24.01 | 1,512,386 | -0.08(-0.33%) |
Feb 03, 2017 | 24.00 | 24.11 | 24.00 | 24.09 | 1,350,443 | +0.17(+0.72%) |
Feb 02, 2017 | 23.88 | 23.96 | 23.88 | 23.92 | 679,876 | +0.13(+0.56%) |