Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.00 | 23.56 | 22.95 | 23.36 | 4,349 | +0.43(+1.88%) |
Apr 27, 2017 | 22.92 | 23.29 | 22.79 | 22.93 | 13,678 | -0.53(-2.27%) |
Apr 26, 2017 | 23.21 | 23.46 | 22.89 | 23.46 | 13,867 | +0.59(+2.59%) |
Apr 25, 2017 | 23.25 | 23.50 | 22.80 | 22.87 | 98,140 | -0.30(-1.28%) |
Apr 24, 2017 | 23.28 | 23.60 | 23.16 | 23.16 | 10,605 | -0.19(-0.83%) |
Apr 21, 2017 | 23.44 | 23.70 | 23.32 | 23.36 | 8,675 | +0.02(+0.07%) |
Apr 20, 2017 | 23.74 | 23.74 | 23.27 | 23.34 | 11,567 | -0.04(-0.18%) |
Apr 19, 2017 | 23.77 | 24.20 | 23.27 | 23.38 | 52,739 | -0.29(-1.21%) |
Apr 18, 2017 | 24.05 | 24.14 | 23.67 | 23.67 | 22,626 | -0.38(-1.58%) |
Apr 17, 2017 | 23.89 | 24.08 | 23.89 | 24.05 | 8,555 | +0.14(+0.57%) |
Apr 13, 2017 | 23.93 | 24.14 | 23.75 | 23.92 | 13,999 | -0.04(-0.18%) |
Apr 12, 2017 | 24.04 | 24.13 | 23.80 | 23.96 | 53,308 | -0.02(-0.07%) |
Apr 11, 2017 | 24.01 | 24.09 | 23.98 | 23.98 | 19,920 | +0.00(+0.00%) |
Apr 10, 2017 | 24.22 | 24.29 | 23.93 | 23.98 | 35,506 | -0.25(-1.01%) |
Apr 07, 2017 | 24.17 | 24.45 | 24.17 | 24.22 | 41,775 | +0.03(+0.10%) |
Apr 06, 2017 | 24.04 | 24.25 | 23.84 | 24.20 | 18,214 | +0.08(+0.35%) |
Apr 05, 2017 | 24.01 | 24.48 | 24.01 | 24.11 | 79,035 | +0.14(+0.60%) |
Apr 04, 2017 | 24.12 | 24.12 | 23.86 | 23.97 | 99,662 | +0.20(+0.85%) |
Apr 03, 2017 | 24.15 | 24.67 | 23.71 | 23.76 | 22,004 | -0.20(-0.85%) |
Mar 31, 2017 | 23.84 | 24.23 | 23.84 | 23.97 | 45,226 | +0.02(+0.07%) |
Mar 30, 2017 | 23.92 | 24.01 | 23.88 | 23.95 | 6,467 | +0.15(+0.64%) |
Mar 29, 2017 | 23.71 | 23.85 | 23.43 | 23.80 | 19,981 | +0.15(+0.64%) |
Mar 28, 2017 | 23.47 | 23.84 | 23.47 | 23.65 | 40,178 | +0.08(+0.36%) |
Mar 27, 2017 | 23.74 | 24.24 | 23.56 | 23.56 | 51,979 | -0.15(-0.64%) |
Mar 24, 2017 | 23.84 | 24.05 | 23.71 | 23.71 | 32,250 | -0.31(-1.30%) |
Mar 23, 2017 | 23.97 | 24.07 | 23.87 | 24.03 | 31,312 | +0.14(+0.57%) |
Mar 22, 2017 | 23.85 | 23.91 | 23.75 | 23.89 | 4,902 | -0.04(-0.18%) |
Mar 21, 2017 | 23.71 | 23.97 | 23.67 | 23.93 | 10,002 | -0.01(-0.05%) |
Mar 20, 2017 | 23.91 | 24.03 | 23.91 | 23.95 | 22,797 | -0.01(-0.06%) |
Mar 17, 2017 | 23.93 | 24.02 | 23.85 | 23.96 | 18,820 | +0.14(+0.60%) |
Mar 16, 2017 | 23.47 | 23.99 | 23.47 | 23.82 | 23,063 | +0.14(+0.61%) |
Mar 15, 2017 | 23.50 | 23.71 | 23.34 | 23.67 | 12,825 | +0.18(+0.76%) |
Mar 14, 2017 | 23.65 | 23.65 | 23.15 | 23.49 | 6,998 | -0.15(-0.64%) |
Mar 13, 2017 | 24.00 | 24.00 | 23.27 | 23.65 | 37,461 | -0.01(-0.04%) |
Mar 10, 2017 | 23.98 | 24.23 | 23.47 | 23.65 | 66,120 | +0.21(+0.90%) |
Mar 09, 2017 | 23.15 | 23.44 | 23.11 | 23.44 | 32,917 | +0.29(+1.24%) |
Mar 08, 2017 | 23.46 | 23.63 | 23.13 | 23.16 | 34,817 | -0.28(-1.19%) |
Mar 07, 2017 | 23.60 | 23.67 | 23.43 | 23.43 | 41,044 | -0.43(-1.81%) |
Mar 06, 2017 | 23.77 | 23.93 | 23.74 | 23.87 | 11,358 | -0.04(-0.16%) |
Mar 03, 2017 | 23.84 | 24.02 | 23.80 | 23.90 | 24,379 | +0.05(+0.23%) |
Mar 02, 2017 | 23.89 | 24.01 | 23.73 | 23.85 | 79,573 | +0.22(+0.93%) |
Mar 01, 2017 | 24.22 | 24.22 | 23.63 | 23.63 | 149,753 | -0.37(-1.55%) |
Feb 28, 2017 | 24.09 | 24.26 | 23.87 | 24.00 | 66,935 | -0.14(-0.60%) |
Feb 27, 2017 | 24.42 | 24.47 | 24.15 | 24.15 | 14,198 | -0.53(-2.16%) |
Feb 24, 2017 | 24.69 | 24.73 | 24.32 | 24.68 | 45,246 | +0.02(+0.07%) |
Feb 23, 2017 | 24.22 | 24.83 | 24.22 | 24.66 | 139,906 | +0.17(+0.69%) |
Feb 22, 2017 | 24.55 | 24.73 | 24.34 | 24.49 | 33,911 | -0.11(-0.45%) |
Feb 21, 2017 | 24.60 | 24.60 | 24.40 | 24.60 | 79,119 | +0.22(+0.90%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | +0.33(+1.37%) | |
Feb 16, 2017 | 23.84 | 24.23 | 23.82 | 24.05 | 126,537 | +0.51(+2.15%) |
Feb 15, 2017 | 23.54 | 23.60 | 23.44 | 23.54 | 69,070 | +0.12(+0.51%) |
Feb 14, 2017 | 23.50 | 23.69 | 23.33 | 23.43 | 57,623 | +0.03(+0.11%) |
Feb 13, 2017 | 23.63 | 23.67 | 23.42 | 23.40 | 120,600 | +0.06(+0.25%) |
Feb 10, 2017 | 23.50 | 23.66 | 23.29 | 23.34 | 188,524 | -0.04(-0.18%) |
Feb 09, 2017 | 23.16 | 23.50 | 22.85 | 23.38 | 59,164 | +0.27(+1.17%) |
Feb 08, 2017 | 23.14 | 23.27 | 22.75 | 23.11 | 39,699 | +0.25(+1.07%) |
Feb 07, 2017 | 22.78 | 23.36 | 22.78 | 22.87 | 8,880 | +0.73(+3.28%) |
Feb 06, 2017 | 22.45 | 22.61 | 22.14 | 22.14 | 34,854 | -0.25(-1.09%) |
Feb 03, 2017 | 22.40 | 22.57 | 22.35 | 22.39 | 53,554 | +0.15(+0.68%) |
Feb 02, 2017 | 22.48 | 22.48 | 22.23 | 22.23 | 87,036 | +0.19(+0.88%) |