Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.87 | 25.94 | 25.80 | 25.91 | 69,663 | +0.13(+0.49%) |
Apr 27, 2017 | 25.43 | 25.79 | 25.43 | 25.78 | 39,683 | +0.44(+1.73%) |
Apr 26, 2017 | 25.31 | 25.42 | 25.31 | 25.35 | 42,550 | +0.25(+1.01%) |
Apr 25, 2017 | 25.22 | 24.91 | 25.09 | 37,425 | +0.19(+0.74%) | |
Apr 24, 2017 | 24.88 | 24.95 | 24.82 | 24.91 | 37,625 | +0.28(+1.15%) |
Apr 21, 2017 | 24.62 | 24.66 | 24.56 | 24.62 | 11,961 | -0.05(-0.20%) |
Apr 20, 2017 | 24.44 | 24.67 | 24.44 | 24.67 | 77,491 | +0.37(+1.53%) |
Apr 19, 2017 | 24.28 | 24.39 | 24.26 | 24.30 | 11,411 | +0.12(+0.48%) |
Apr 18, 2017 | 24.15 | 24.26 | 24.15 | 24.18 | 10,236 | -0.04(-0.16%) |
Apr 17, 2017 | 24.13 | 24.26 | 24.03 | 24.22 | 12,634 | +0.21(+0.88%) |
Apr 13, 2017 | 24.05 | 24.13 | 23.96 | 24.01 | 14,215 | -0.06(-0.27%) |
Apr 12, 2017 | 24.11 | 24.22 | 24.03 | 24.08 | 16,580 | +0.10(+0.41%) |
Apr 11, 2017 | 24.11 | 24.11 | 23.86 | 23.98 | 15,823 | -0.17(-0.69%) |
Apr 10, 2017 | 24.08 | 24.19 | 24.04 | 24.15 | 17,025 | +0.06(+0.24%) |
Apr 07, 2017 | 24.07 | 24.14 | 24.06 | 24.09 | 14,822 | -0.04(-0.18%) |
Apr 06, 2017 | 24.19 | 24.19 | 24.04 | 24.13 | 20,600 | +0.00(+0.01%) |
Apr 05, 2017 | 24.28 | 24.44 | 24.13 | 24.13 | 173,715 | -0.09(-0.36%) |
Apr 04, 2017 | 24.25 | 24.29 | 24.19 | 24.21 | 22,359 | -0.14(-0.56%) |
Apr 03, 2017 | 24.25 | 24.39 | 24.17 | 24.35 | 179,890 | +0.16(+0.65%) |
Mar 31, 2017 | 24.17 | 24.24 | 24.17 | 24.19 | 7,832 | -0.11(-0.44%) |
Mar 30, 2017 | 24.30 | 24.36 | 24.28 | 24.30 | 14,941 | -0.04(-0.16%) |
Mar 29, 2017 | 24.26 | 24.35 | 24.17 | 24.34 | 13,542 | +0.15(+0.61%) |
Mar 28, 2017 | 24.23 | 24.29 | 24.12 | 24.19 | 20,155 | -0.01(-0.04%) |
Mar 27, 2017 | 23.85 | 24.23 | 23.81 | 24.20 | 31,777 | +0.10(+0.40%) |
Mar 24, 2017 | 24.07 | 24.21 | 24.01 | 24.11 | 18,690 | +0.15(+0.61%) |
Mar 23, 2017 | 23.87 | 24.04 | 23.87 | 23.96 | 14,638 | +0.06(+0.24%) |
Mar 22, 2017 | 23.64 | 23.93 | 23.56 | 23.90 | 16,325 | +0.25(+1.07%) |
Mar 21, 2017 | 24.34 | 24.34 | 23.65 | 23.65 | 14,419 | -0.52(-2.14%) |
Mar 20, 2017 | 24.21 | 24.23 | 24.13 | 24.16 | 23,731 | +0.01(+0.04%) |
Mar 17, 2017 | 24.16 | 24.19 | 24.06 | 24.16 | 12,299 | +0.08(+0.32%) |
Mar 16, 2017 | 24.04 | 24.16 | 24.04 | 24.08 | 102,828 | +0.22(+0.94%) |
Mar 15, 2017 | 23.78 | 23.90 | 23.65 | 23.85 | 15,486 | +0.14(+0.58%) |
Mar 14, 2017 | 23.77 | 23.77 | 23.63 | 23.72 | 16,223 | -0.16(-0.65%) |
Mar 13, 2017 | 23.81 | 23.90 | 23.81 | 23.87 | 10,720 | +0.16(+0.66%) |
Mar 10, 2017 | 23.79 | 23.79 | 23.68 | 23.72 | 169,838 | +0.07(+0.29%) |
Mar 09, 2017 | 23.80 | 23.80 | 23.54 | 23.65 | 15,704 | -0.20(-0.82%) |
Mar 08, 2017 | 23.80 | 23.95 | 23.74 | 23.84 | 67,855 | +0.24(+1.03%) |
Mar 07, 2017 | 23.64 | 23.69 | 23.56 | 23.60 | 89,944 | -0.04(-0.16%) |
Mar 06, 2017 | 23.68 | 23.70 | 23.56 | 23.64 | 51,783 | -0.06(-0.25%) |
Mar 03, 2017 | 23.66 | 23.71 | 23.60 | 23.70 | 49,423 | +0.19(+0.79%) |
Mar 02, 2017 | 23.79 | 23.81 | 23.51 | 23.51 | 51,316 | -0.44(-1.83%) |
Mar 01, 2017 | 23.75 | 23.95 | 23.70 | 23.95 | 52,165 | +0.35(+1.49%) |
Feb 28, 2017 | 23.77 | 23.80 | 23.59 | 23.60 | 67,686 | -0.20(-0.86%) |
Feb 27, 2017 | 23.79 | 23.90 | 23.70 | 23.80 | 296,147 | +0.05(+0.21%) |
Feb 24, 2017 | 23.49 | 23.76 | 23.49 | 23.76 | 19,803 | +0.00(+0.00%) |
Feb 23, 2017 | 24.22 | 24.22 | 23.61 | 23.76 | 53,978 | -0.42(-1.74%) |
Feb 22, 2017 | 24.02 | 24.23 | 24.02 | 24.17 | 176,027 | +0.18(+0.73%) |
Feb 21, 2017 | 23.90 | 24.06 | 23.90 | 24.00 | 171,620 | +0.11(+0.45%) |
Feb 17, 2017 | 23.89 | 23.89 | 23.89 | 0 | +0.11(+0.45%) | |
Feb 16, 2017 | 23.68 | 23.90 | 23.67 | 23.78 | 21,742 | +0.20(+0.87%) |
Feb 15, 2017 | 23.46 | 23.63 | 23.43 | 23.58 | 11,557 | +0.18(+0.75%) |
Feb 14, 2017 | 23.30 | 23.40 | 23.24 | 23.40 | 84,841 | +0.13(+0.54%) |
Feb 13, 2017 | 23.26 | 23.34 | 23.13 | 23.28 | 278,544 | +0.12(+0.51%) |
Feb 10, 2017 | 23.20 | 23.25 | 23.13 | 23.16 | 88,566 | -0.25(-1.08%) |
Feb 09, 2017 | 23.47 | 23.60 | 23.36 | 23.41 | 71,176 | -0.29(-1.23%) |
Feb 08, 2017 | 23.50 | 23.71 | 23.41 | 23.71 | 15,467 | +0.25(+1.08%) |
Feb 07, 2017 | 23.37 | 23.54 | 23.37 | 23.45 | 23,520 | +0.09(+0.38%) |
Feb 06, 2017 | 23.19 | 23.40 | 23.14 | 23.36 | 40,682 | +0.12(+0.52%) |
Feb 03, 2017 | 23.21 | 23.32 | 23.21 | 23.24 | 25,006 | +0.04(+0.15%) |
Feb 02, 2017 | 23.03 | 23.28 | 22.97 | 23.21 | 28,665 | +0.16(+0.68%) |