Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.25 | 24.26 | 24.16 | 24.19 | 512,594 | +0.07(+0.28%) |
Apr 27, 2017 | 24.19 | 24.20 | 24.08 | 24.12 | 477,970 | +0.00(+0.00%) |
Apr 26, 2017 | 24.09 | 24.16 | 24.08 | 24.12 | 942,825 | +0.11(+0.48%) |
Apr 25, 2017 | 24.00 | 24.10 | 23.93 | 24.00 | 1,098,786 | +0.18(+0.74%) |
Apr 24, 2017 | 23.81 | 23.92 | 23.81 | 23.83 | 781,365 | +0.13(+0.55%) |
Apr 21, 2017 | 23.65 | 23.71 | 23.61 | 23.70 | 1,058,005 | +0.14(+0.58%) |
Apr 20, 2017 | 23.51 | 23.58 | 23.48 | 23.56 | 367,054 | +0.19(+0.82%) |
Apr 19, 2017 | 23.50 | 23.52 | 23.31 | 23.37 | 887,782 | -0.02(-0.10%) |
Apr 18, 2017 | 23.40 | 23.48 | 23.35 | 23.39 | 731,635 | -0.11(-0.49%) |
Apr 17, 2017 | 23.48 | 23.55 | 23.42 | 23.51 | 613,401 | +0.08(+0.33%) |
Apr 13, 2017 | 23.50 | 23.58 | 23.43 | 23.43 | 1,364,939 | +0.03(+0.13%) |
Apr 12, 2017 | 23.39 | 23.41 | 23.25 | 23.40 | 1,242,964 | +0.08(+0.36%) |
Apr 11, 2017 | 23.29 | 23.32 | 23.18 | 23.32 | 1,180,710 | +0.09(+0.39%) |
Apr 10, 2017 | 23.30 | 23.30 | 23.19 | 23.23 | 528,010 | -0.07(-0.31%) |
Apr 07, 2017 | 23.33 | 23.36 | 23.29 | 23.30 | 427,290 | +0.08(+0.35%) |
Apr 06, 2017 | 23.26 | 23.30 | 23.16 | 23.22 | 348,460 | -0.05(-0.23%) |
Apr 05, 2017 | 23.42 | 23.48 | 23.25 | 23.27 | 789,958 | -0.18(-0.78%) |
Apr 04, 2017 | 23.44 | 23.48 | 23.36 | 23.45 | 349,574 | +0.02(+0.06%) |
Apr 03, 2017 | 23.42 | 23.45 | 23.35 | 23.44 | 682,117 | +0.18(+0.75%) |
Mar 31, 2017 | 23.39 | 23.42 | 23.25 | 23.26 | 2,007,428 | -0.21(-0.88%) |
Mar 30, 2017 | 23.49 | 23.52 | 23.45 | 23.47 | 348,090 | -0.07(-0.29%) |
Mar 29, 2017 | 23.52 | 23.58 | 23.48 | 23.54 | 744,805 | -0.08(-0.32%) |
Mar 28, 2017 | 23.57 | 23.71 | 23.51 | 23.61 | 698,304 | +0.11(+0.45%) |
Mar 27, 2017 | 23.44 | 23.55 | 23.40 | 23.51 | 602,225 | +0.07(+0.29%) |
Mar 24, 2017 | 23.40 | 23.48 | 23.36 | 23.44 | 1,773,080 | +0.03(+0.13%) |
Mar 23, 2017 | 23.37 | 23.48 | 23.33 | 23.41 | 622,263 | -0.04(-0.16%) |
Mar 22, 2017 | 23.42 | 23.48 | 23.36 | 23.45 | 1,015,131 | +0.14(+0.59%) |
Mar 21, 2017 | 23.58 | 23.64 | 23.28 | 23.31 | 1,414,860 | -0.18(-0.76%) |
Mar 20, 2017 | 23.41 | 23.55 | 23.40 | 23.49 | 940,545 | +0.15(+0.64%) |
Mar 17, 2017 | 23.33 | 23.43 | 23.32 | 23.34 | 1,524,933 | +0.05(+0.23%) |
Mar 16, 2017 | 23.15 | 23.34 | 23.12 | 23.29 | 1,246,919 | +0.14(+0.59%) |
Mar 15, 2017 | 22.81 | 23.32 | 22.81 | 23.15 | 1,506,535 | +0.28(+1.23%) |
Mar 14, 2017 | 22.90 | 22.94 | 22.86 | 22.87 | 541,595 | -0.09(-0.40%) |
Mar 13, 2017 | 22.92 | 23.00 | 22.90 | 22.96 | 568,909 | +0.10(+0.43%) |
Mar 10, 2017 | 22.80 | 22.87 | 22.76 | 22.86 | 347,573 | +0.12(+0.54%) |
Mar 09, 2017 | 22.79 | 22.83 | 22.65 | 22.74 | 944,616 | -0.11(-0.50%) |
Mar 08, 2017 | 22.97 | 22.98 | 22.84 | 22.85 | 827,576 | -0.20(-0.86%) |
Mar 07, 2017 | 23.07 | 23.08 | 22.98 | 23.05 | 572,637 | +0.08(+0.37%) |
Mar 06, 2017 | 22.90 | 23.01 | 22.90 | 22.97 | 892,370 | +0.25(+1.11%) |
Mar 03, 2017 | 22.69 | 22.77 | 22.67 | 22.71 | 687,608 | +0.06(+0.27%) |
Mar 02, 2017 | 22.76 | 22.81 | 22.64 | 22.65 | 439,573 | -0.05(-0.20%) |
Mar 01, 2017 | 22.63 | 22.74 | 22.58 | 22.70 | 922,974 | +0.19(+0.85%) |
Feb 28, 2017 | 22.59 | 22.60 | 22.47 | 22.51 | 850,570 | -0.04(-0.17%) |
Feb 27, 2017 | 22.55 | 22.60 | 22.50 | 22.55 | 869,631 | -0.04(-0.17%) |
Feb 24, 2017 | 22.52 | 22.59 | 22.44 | 22.58 | 480,478 | -0.11(-0.47%) |
Feb 23, 2017 | 22.66 | 22.72 | 22.63 | 22.69 | 608,845 | +0.02(+0.10%) |
Feb 22, 2017 | 22.61 | 22.69 | 22.59 | 22.67 | 375,177 | +0.02(+0.07%) |
Feb 21, 2017 | 22.65 | 22.66 | 22.58 | 22.65 | 529,443 | +0.03(+0.13%) |
Feb 17, 2017 | 22.62 | 22.62 | 22.62 | 0 | +0.06(+0.27%) | |
Feb 16, 2017 | 22.63 | 22.67 | 22.55 | 22.56 | 691,910 | -0.14(-0.61%) |
Feb 15, 2017 | 22.65 | 22.71 | 22.60 | 22.70 | 801,506 | +0.05(+0.20%) |
Feb 14, 2017 | 22.64 | 22.65 | 22.53 | 22.65 | 792,945 | -0.03(-0.13%) |
Feb 13, 2017 | 22.62 | 22.71 | 22.59 | 22.68 | 669,114 | +0.10(+0.44%) |
Feb 10, 2017 | 22.49 | 22.63 | 22.49 | 22.58 | 537,135 | +0.11(+0.48%) |
Feb 09, 2017 | 22.41 | 22.52 | 22.44 | 22.48 | 431,889 | +0.07(+0.31%) |
Feb 08, 2017 | 22.36 | 22.45 | 22.29 | 22.41 | 350,638 | +0.07(+0.31%) |
Feb 07, 2017 | 22.42 | 22.42 | 22.31 | 22.34 | 614,572 | -0.11(-0.51%) |
Feb 06, 2017 | 22.46 | 22.52 | 22.42 | 22.45 | 469,385 | -0.03(-0.14%) |
Feb 03, 2017 | 22.47 | 22.55 | 22.39 | 22.48 | 757,614 | +0.16(+0.72%) |
Feb 02, 2017 | 22.30 | 22.37 | 22.26 | 22.32 | 446,045 | +0.07(+0.31%) |