Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.66 | 24.66 | 24.61 | 24.61 | 4,805 | -0.05(-0.19%) |
Apr 27, 2017 | 24.60 | 24.65 | 24.60 | 24.65 | 5,576 | +0.05(+0.19%) |
Apr 26, 2017 | 24.60 | 24.63 | 24.59 | 24.61 | 4,832 | +0.03(+0.11%) |
Apr 25, 2017 | 24.58 | 24.61 | 24.53 | 24.58 | 9,581 | -0.04(-0.15%) |
Apr 24, 2017 | 24.58 | 24.66 | 24.58 | 24.62 | 9,075 | -0.03(-0.14%) |
Apr 21, 2017 | 24.69 | 24.69 | 24.65 | 24.65 | 1,420 | -0.02(-0.09%) |
Apr 20, 2017 | 24.65 | 24.68 | 24.63 | 24.67 | 11,872 | +0.05(+0.19%) |
Apr 19, 2017 | 24.67 | 24.68 | 24.63 | 24.63 | 7,590 | +0.00(+0.00%) |
Apr 18, 2017 | 24.58 | 24.68 | 24.58 | 24.63 | 8,300 | +0.05(+0.19%) |
Apr 17, 2017 | 24.66 | 24.66 | 24.58 | 24.58 | 2,575 | -0.08(-0.34%) |
Apr 13, 2017 | 24.62 | 24.66 | 24.61 | 24.66 | 3,308 | +0.08(+0.31%) |
Apr 12, 2017 | 24.55 | 24.65 | 24.55 | 24.59 | 64,890 | -0.00(-0.01%) |
Apr 11, 2017 | 24.61 | 24.64 | 24.59 | 24.59 | 3,630 | +0.05(+0.20%) |
Apr 10, 2017 | 24.62 | 24.62 | 24.54 | 24.54 | 11,555 | -0.04(-0.15%) |
Apr 07, 2017 | 24.64 | 24.64 | 24.54 | 24.58 | 20,063 | -0.02(-0.08%) |
Apr 06, 2017 | 24.60 | 24.61 | 24.56 | 24.60 | 2,356 | +0.00(+0.00%) |
Apr 05, 2017 | 24.57 | 24.60 | 24.53 | 24.60 | 682 | +0.01(+0.04%) |
Apr 04, 2017 | 24.60 | 24.60 | 24.54 | 24.59 | 7,631 | +0.04(+0.15%) |
Apr 03, 2017 | 24.53 | 24.56 | 24.51 | 24.55 | 9,891 | +0.01(+0.06%) |
Mar 31, 2017 | 24.60 | 24.60 | 24.44 | 24.54 | 42,286 | -0.01(-0.05%) |
Mar 30, 2017 | 24.54 | 24.55 | 24.54 | 24.55 | 3,633 | -0.03(-0.14%) |
Mar 29, 2017 | 24.58 | 24.58 | 24.56 | 24.58 | 1,232 | +0.01(+0.05%) |
Mar 28, 2017 | 24.60 | 24.60 | 24.57 | 24.57 | 1,651 | +0.01(+0.04%) |
Mar 27, 2017 | 24.53 | 24.61 | 24.53 | 24.56 | 10,171 | +0.01(+0.03%) |
Mar 24, 2017 | 24.59 | 24.59 | 24.50 | 24.55 | 6,115 | -0.03(-0.13%) |
Mar 23, 2017 | 24.60 | 24.60 | 24.53 | 24.58 | 43,952 | +0.00(+0.00%) |
Mar 22, 2017 | 24.63 | 24.63 | 24.53 | 24.58 | 19,990 | +0.01(+0.04%) |
Mar 21, 2017 | 24.55 | 24.57 | 24.54 | 24.57 | 16,412 | +0.05(+0.20%) |
Mar 20, 2017 | 24.49 | 24.54 | 24.49 | 24.53 | 27,871 | +0.02(+0.06%) |
Mar 17, 2017 | 24.52 | 24.55 | 24.48 | 24.51 | 8,313 | +0.06(+0.24%) |
Mar 16, 2017 | 24.53 | 24.53 | 24.41 | 24.45 | 15,475 | -0.03(-0.12%) |
Mar 15, 2017 | 24.43 | 24.48 | 24.43 | 24.48 | 3,405 | -0.01(-0.03%) |
Mar 14, 2017 | 24.50 | 24.50 | 24.42 | 24.49 | 22,041 | +0.01(+0.04%) |
Mar 13, 2017 | 24.50 | 24.50 | 24.43 | 24.48 | 7,297 | +0.00(+0.00%) |
Mar 10, 2017 | 24.38 | 24.48 | 24.38 | 24.48 | 2,752 | +0.00(+0.01%) |
Mar 09, 2017 | 24.47 | 24.50 | 24.46 | 24.48 | 8,564 | -0.03(-0.13%) |
Mar 08, 2017 | 24.52 | 24.52 | 24.47 | 24.51 | 22,666 | +0.00(+0.00%) |
Mar 07, 2017 | 24.53 | 24.53 | 24.50 | 24.51 | 2,652 | -0.02(-0.08%) |
Mar 06, 2017 | 24.55 | 24.55 | 24.47 | 24.53 | 4,923 | +0.02(+0.10%) |
Mar 03, 2017 | 24.53 | 24.53 | 24.47 | 24.50 | 2,945 | +0.01(+0.02%) |
Mar 02, 2017 | 24.53 | 24.53 | 24.49 | 24.50 | 5,531 | -0.01(-0.06%) |
Mar 01, 2017 | 24.54 | 24.54 | 24.48 | 24.51 | 6,332 | -0.04(-0.14%) |
Feb 28, 2017 | 24.59 | 24.59 | 24.54 | 24.55 | 22,215 | +0.00(+0.00%) |
Feb 27, 2017 | 24.59 | 24.59 | 24.55 | 24.55 | 8,461 | -0.05(-0.19%) |
Feb 24, 2017 | 24.59 | 24.59 | 24.58 | 24.59 | 3,749 | +0.02(+0.08%) |
Feb 23, 2017 | 24.59 | 24.59 | 24.53 | 24.58 | 3,881 | +0.03(+0.11%) |
Feb 22, 2017 | 24.56 | 24.56 | 24.47 | 24.55 | 20,117 | +0.00(+0.00%) |
Feb 21, 2017 | 24.42 | 24.55 | 24.42 | 24.55 | 19,451 | +0.03(+0.11%) |
Feb 17, 2017 | 24.52 | 24.52 | 24.52 | 0 | +0.06(+0.23%) | |
Feb 16, 2017 | 24.46 | 24.50 | 24.45 | 24.46 | 3,451 | +0.04(+0.15%) |
Feb 15, 2017 | 24.41 | 24.47 | 24.36 | 24.43 | 8,931 | +0.01(+0.04%) |
Feb 14, 2017 | 24.52 | 24.52 | 24.40 | 24.42 | 9,342 | -0.03(-0.11%) |
Feb 13, 2017 | 24.51 | 24.51 | 24.42 | 24.44 | 4,701 | -0.08(-0.31%) |
Feb 10, 2017 | 24.37 | 24.52 | 24.37 | 24.52 | 8,798 | +0.00(+0.00%) |
Feb 09, 2017 | 24.54 | 24.54 | 24.42 | 24.52 | 8,765 | +0.00(+0.00%) |
Feb 08, 2017 | 24.50 | 24.52 | 24.45 | 24.52 | 4,361 | +0.01(+0.06%) |
Feb 07, 2017 | 24.53 | 24.53 | 24.46 | 24.51 | 7,477 | -0.02(-0.09%) |
Feb 06, 2017 | 24.52 | 24.53 | 24.45 | 24.53 | 3,784 | +0.11(+0.46%) |
Feb 03, 2017 | 24.49 | 24.50 | 24.41 | 24.42 | 12,812 | -0.05(-0.19%) |
Feb 02, 2017 | 24.49 | 24.49 | 24.36 | 24.46 | 16,811 | +0.00(+0.00%) |