Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.69 | 24.71 | 24.39 | 24.68 | 367,165 | +0.07(+0.29%) |
Apr 27, 2017 | 24.62 | 24.68 | 24.44 | 24.61 | 519,030 | +0.05(+0.20%) |
Apr 26, 2017 | 24.82 | 24.82 | 24.51 | 24.56 | 598,683 | -0.27(-1.09%) |
Apr 25, 2017 | 24.77 | 25.06 | 24.41 | 24.83 | 691,652 | +0.36(+1.45%) |
Apr 24, 2017 | 24.41 | 24.55 | 24.34 | 24.48 | 583,445 | +0.31(+1.27%) |
Apr 21, 2017 | 24.15 | 24.33 | 24.14 | 24.17 | 384,097 | -0.08(-0.32%) |
Apr 20, 2017 | 24.07 | 24.28 | 24.07 | 24.25 | 419,271 | +0.19(+0.77%) |
Apr 19, 2017 | 24.07 | 24.13 | 23.97 | 24.07 | 361,541 | +0.06(+0.24%) |
Apr 18, 2017 | 24.03 | 24.04 | 23.79 | 24.01 | 577,053 | -0.02(-0.09%) |
Apr 17, 2017 | 23.66 | 24.14 | 23.66 | 24.03 | 478,769 | +0.32(+1.35%) |
Apr 13, 2017 | 23.80 | 24.04 | 23.70 | 23.71 | 442,360 | -0.17(-0.72%) |
Apr 12, 2017 | 23.74 | 23.95 | 23.74 | 23.88 | 621,061 | +0.13(+0.54%) |
Apr 11, 2017 | 23.71 | 23.94 | 23.64 | 23.75 | 713,388 | -0.01(-0.06%) |
Apr 10, 2017 | 23.52 | 23.81 | 23.51 | 23.77 | 682,554 | +0.28(+1.18%) |
Apr 07, 2017 | 23.74 | 23.79 | 23.35 | 23.49 | 1,050,106 | -0.21(-0.87%) |
Apr 06, 2017 | 23.67 | 23.74 | 23.45 | 23.70 | 847,720 | +0.06(+0.24%) |
Apr 05, 2017 | 24.21 | 24.21 | 23.57 | 23.64 | 1,304,220 | -0.48(-2.01%) |
Apr 04, 2017 | 24.11 | 24.24 | 24.03 | 24.12 | 621,536 | -0.14(-0.59%) |
Apr 03, 2017 | 24.23 | 24.29 | 23.99 | 24.26 | 853,407 | +0.06(+0.24%) |
Mar 31, 2017 | 24.20 | 24.29 | 24.15 | 24.21 | 902,949 | -0.04(-0.15%) |
Mar 30, 2017 | 24.25 | 24.38 | 24.09 | 24.24 | 806,240 | +0.04(+0.18%) |
Mar 29, 2017 | 24.21 | 24.30 | 24.03 | 24.20 | 724,150 | +0.00(+0.00%) |
Mar 28, 2017 | 24.16 | 24.29 | 24.07 | 24.20 | 893,479 | +0.05(+0.21%) |
Mar 27, 2017 | 24.11 | 24.21 | 23.95 | 24.15 | 748,156 | -0.05(-0.21%) |
Mar 24, 2017 | 24.22 | 24.38 | 24.05 | 24.20 | 504,388 | +0.07(+0.29%) |
Mar 23, 2017 | 24.08 | 24.32 | 24.01 | 24.13 | 713,159 | +0.09(+0.36%) |
Mar 22, 2017 | 24.11 | 23.71 | 24.04 | 429,786 | +0.11(+0.48%) | |
Mar 21, 2017 | 24.34 | 24.52 | 23.88 | 23.93 | 497,483 | -0.33(-1.35%) |
Mar 20, 2017 | 24.56 | 24.65 | 24.10 | 24.26 | 582,685 | -0.28(-1.13%) |
Mar 17, 2017 | 24.75 | 24.81 | 24.49 | 24.53 | 677,901 | -0.06(-0.26%) |
Mar 16, 2017 | 24.75 | 24.76 | 24.55 | 24.60 | 593,293 | -0.03(-0.12%) |
Mar 15, 2017 | 24.30 | 24.69 | 24.22 | 24.63 | 928,344 | +0.47(+1.94%) |
Mar 14, 2017 | 24.15 | 24.31 | 24.07 | 24.16 | 948,224 | -0.09(-0.35%) |
Mar 13, 2017 | 23.99 | 24.29 | 23.99 | 24.24 | 1,073,036 | +0.32(+1.34%) |
Mar 10, 2017 | 23.85 | 24.01 | 23.74 | 23.92 | 588,704 | +0.21(+0.87%) |
Mar 09, 2017 | 23.61 | 23.88 | 23.61 | 23.72 | 417,809 | +0.14(+0.60%) |
Mar 08, 2017 | 23.65 | 23.70 | 23.40 | 23.57 | 640,423 | -0.09(-0.39%) |
Mar 07, 2017 | 23.65 | 23.73 | 23.52 | 23.67 | 612,023 | -0.07(-0.30%) |
Mar 06, 2017 | 23.56 | 23.77 | 23.33 | 23.74 | 753,846 | +0.11(+0.45%) |
Mar 03, 2017 | 23.65 | 23.74 | 23.44 | 23.63 | 445,794 | -0.01(-0.06%) |
Mar 02, 2017 | 23.56 | 23.80 | 23.51 | 23.65 | 647,008 | +0.04(+0.15%) |
Mar 01, 2017 | 23.55 | 23.66 | 23.31 | 23.61 | 866,318 | +0.33(+1.40%) |
Feb 28, 2017 | 23.65 | 23.71 | 23.26 | 23.28 | 1,216,196 | -0.37(-1.55%) |
Feb 27, 2017 | 23.60 | 23.70 | 23.42 | 23.65 | 541,435 | +0.01(+0.06%) |
Feb 24, 2017 | 23.82 | 23.86 | 23.51 | 23.64 | 712,684 | -0.20(-0.83%) |
Feb 23, 2017 | 23.87 | 24.02 | 23.55 | 23.83 | 624,340 | -0.05(-0.21%) |
Feb 22, 2017 | 23.82 | 23.91 | 23.69 | 23.88 | 406,417 | +0.13(+0.53%) |
Feb 21, 2017 | 23.76 | 23.83 | 23.62 | 23.76 | 1,390,750 | +0.08(+0.33%) |
Feb 17, 2017 | 23.68 | 23.68 | 23.68 | 0 | -0.30(-1.24%) | |
Feb 16, 2017 | 24.07 | 24.18 | 23.80 | 23.97 | 806,444 | -0.04(-0.18%) |
Feb 15, 2017 | 23.83 | 24.07 | 23.76 | 24.02 | 586,876 | +0.17(+0.71%) |
Feb 14, 2017 | 23.90 | 23.96 | 23.70 | 23.85 | 590,735 | +0.08(+0.33%) |
Feb 13, 2017 | 23.81 | 23.87 | 23.58 | 23.77 | 535,460 | +0.08(+0.36%) |
Feb 10, 2017 | 23.40 | 23.74 | 23.40 | 23.69 | 536,698 | +0.30(+1.27%) |
Feb 09, 2017 | 23.21 | 23.48 | 23.21 | 23.39 | 742,745 | +0.12(+0.52%) |
Feb 08, 2017 | 23.38 | 23.38 | 23.01 | 23.27 | 608,447 | -0.05(-0.21%) |
Feb 07, 2017 | 23.40 | 23.57 | 23.23 | 23.32 | 655,810 | -0.19(-0.81%) |
Feb 06, 2017 | 23.51 | 23.52 | 23.17 | 23.51 | 866,924 | -0.08(-0.36%) |
Feb 03, 2017 | 24.07 | 24.64 | 23.06 | 23.59 | 1,792,371 | +0.08(+0.36%) |
Feb 02, 2017 | 23.81 | 24.00 | 23.39 | 23.51 | 1,114,932 | -0.32(-1.33%) |