Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.43 | 23.65 | 23.33 | 23.48 | 40,390 | +0.05(+0.21%) |
Apr 27, 2017 | 23.44 | 23.81 | 23.13 | 23.43 | 116,226 | +0.03(+0.13%) |
Apr 26, 2017 | 23.25 | 24.00 | 23.25 | 23.40 | 48,911 | -0.03(-0.13%) |
Apr 25, 2017 | 23.23 | 23.55 | 23.12 | 23.43 | 45,395 | +0.22(+0.95%) |
Apr 24, 2017 | 23.22 | 23.37 | 22.90 | 23.21 | 37,932 | +0.18(+0.78%) |
Apr 21, 2017 | 23.15 | 23.15 | 22.70 | 23.03 | 61,752 | -0.03(-0.13%) |
Apr 20, 2017 | 23.27 | 23.49 | 23.00 | 23.06 | 39,018 | -0.19(-0.82%) |
Apr 19, 2017 | 23.34 | 23.51 | 23.03 | 23.25 | 67,604 | +0.01(+0.04%) |
Apr 18, 2017 | 23.50 | 23.55 | 22.88 | 23.24 | 89,366 | -0.36(-1.53%) |
Apr 17, 2017 | 24.23 | 24.33 | 23.20 | 23.60 | 140,139 | -0.94(-3.83%) |
Apr 13, 2017 | 24.60 | 25.25 | 24.48 | 24.54 | 131,816 | -0.09(-0.37%) |
Apr 12, 2017 | 23.00 | 24.74 | 23.00 | 24.63 | 212,560 | +1.66(+7.23%) |
Apr 11, 2017 | 22.73 | 23.13 | 22.56 | 22.97 | 55,495 | +0.18(+0.79%) |
Apr 10, 2017 | 22.20 | 22.85 | 22.14 | 22.79 | 69,788 | +0.59(+2.66%) |
Apr 07, 2017 | 22.10 | 22.28 | 21.94 | 22.20 | 33,117 | +0.13(+0.59%) |
Apr 06, 2017 | 22.33 | 22.56 | 21.86 | 22.07 | 80,413 | -0.22(-0.99%) |
Apr 05, 2017 | 22.38 | 22.45 | 22.20 | 22.29 | 69,967 | +0.02(+0.09%) |
Apr 04, 2017 | 22.54 | 22.54 | 22.14 | 22.27 | 93,187 | -0.28(-1.24%) |
Apr 03, 2017 | 22.59 | 22.69 | 22.51 | 22.55 | 90,556 | +0.11(+0.49%) |
Mar 31, 2017 | 22.41 | 22.45 | 21.85 | 22.44 | 119,838 | -0.07(-0.31%) |
Mar 30, 2017 | 21.99 | 22.68 | 21.99 | 22.51 | 90,768 | +0.59(+2.69%) |
Mar 29, 2017 | 21.50 | 22.02 | 21.40 | 21.92 | 54,120 | +0.48(+2.24%) |
Mar 28, 2017 | 21.12 | 21.73 | 20.99 | 21.44 | 121,226 | +0.24(+1.13%) |
Mar 27, 2017 | 21.20 | 21.23 | 20.88 | 21.20 | 66,507 | +0.01(+0.05%) |
Mar 24, 2017 | 21.09 | 21.45 | 21.01 | 21.19 | 72,817 | +0.08(+0.38%) |
Mar 23, 2017 | 20.74 | 21.29 | 20.73 | 21.11 | 128,911 | +0.31(+1.49%) |
Mar 22, 2017 | 21.30 | 21.30 | 20.45 | 20.80 | 201,871 | -0.51(-2.39%) |
Mar 21, 2017 | 21.48 | 21.70 | 21.26 | 21.31 | 139,349 | -0.05(-0.23%) |
Mar 20, 2017 | 21.67 | 21.67 | 20.36 | 21.36 | 326,963 | -0.44(-2.02%) |
Mar 17, 2017 | 21.06 | 22.50 | 21.06 | 21.80 | 313,655 | -2.33(-9.66%) |
Mar 16, 2017 | 23.11 | 24.13 | 22.86 | 24.13 | 137,416 | +1.07(+4.64%) |
Mar 15, 2017 | 23.72 | 23.73 | 22.52 | 23.06 | 154,731 | -0.57(-2.41%) |
Mar 14, 2017 | 23.89 | 23.89 | 23.38 | 23.63 | 70,866 | -0.27(-1.13%) |
Mar 13, 2017 | 23.99 | 24.32 | 23.82 | 23.90 | 93,127 | -0.09(-0.38%) |
Mar 10, 2017 | 24.09 | 24.16 | 23.73 | 23.99 | 47,131 | +0.03(+0.13%) |
Mar 09, 2017 | 24.02 | 24.09 | 23.70 | 23.96 | 55,776 | -0.05(-0.21%) |
Mar 08, 2017 | 23.75 | 24.02 | 23.73 | 24.01 | 34,600 | +0.08(+0.33%) |
Mar 07, 2017 | 23.93 | 24.35 | 23.86 | 23.93 | 92,348 | -0.03(-0.13%) |
Mar 06, 2017 | 23.98 | 24.02 | 23.48 | 23.96 | 62,994 | -0.04(-0.17%) |
Mar 03, 2017 | 24.10 | 24.28 | 23.84 | 24.00 | 83,121 | -0.05(-0.21%) |
Mar 02, 2017 | 23.56 | 24.15 | 23.19 | 24.05 | 154,754 | +0.39(+1.65%) |
Mar 01, 2017 | 23.04 | 23.69 | 22.96 | 23.66 | 100,334 | +0.69(+3.00%) |
Feb 28, 2017 | 23.08 | 23.20 | 22.79 | 22.97 | 75,368 | -0.13(-0.56%) |
Feb 27, 2017 | 22.93 | 23.17 | 22.75 | 23.10 | 53,568 | +0.10(+0.43%) |
Feb 24, 2017 | 23.45 | 23.45 | 22.94 | 23.00 | 71,802 | -0.64(-2.71%) |
Feb 23, 2017 | 24.01 | 24.13 | 23.50 | 23.64 | 75,340 | -0.33(-1.38%) |
Feb 22, 2017 | 24.18 | 24.45 | 23.84 | 23.97 | 68,633 | -0.37(-1.52%) |
Feb 21, 2017 | 25.00 | 25.02 | 24.06 | 24.34 | 84,089 | -0.60(-2.41%) |
Feb 17, 2017 | 24.94 | 24.94 | 24.94 | 0 | -0.30(-1.19%) | |
Feb 16, 2017 | 25.23 | 25.32 | 24.98 | 25.24 | 28,026 | -0.02(-0.08%) |
Feb 15, 2017 | 25.17 | 25.45 | 24.95 | 25.26 | 42,826 | -0.01(-0.04%) |
Feb 14, 2017 | 25.61 | 25.65 | 25.14 | 25.27 | 54,747 | -0.10(-0.39%) |
Feb 13, 2017 | 25.20 | 25.73 | 25.20 | 25.37 | 64,189 | +0.22(+0.87%) |
Feb 10, 2017 | 24.79 | 25.60 | 24.79 | 25.15 | 141,722 | +0.48(+1.95%) |
Feb 09, 2017 | 25.15 | 25.15 | 24.50 | 24.67 | 90,948 | -0.27(-1.08%) |
Feb 08, 2017 | 24.96 | 25.10 | 24.62 | 24.94 | 44,487 | +0.03(+0.12%) |
Feb 07, 2017 | 24.83 | 25.19 | 24.76 | 24.91 | 102,034 | +0.04(+0.16%) |
Feb 06, 2017 | 25.61 | 25.67 | 24.76 | 24.87 | 59,403 | -0.75(-2.93%) |
Feb 03, 2017 | 25.72 | 25.72 | 25.33 | 25.62 | 22,947 | +0.01(+0.04%) |
Feb 02, 2017 | 25.40 | 25.88 | 25.40 | 25.61 | 98,171 | -0.27(-1.04%) |