Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.26 | 24.26 | 23.91 | 23.91 | 19,633 | -0.70(-2.83%) |
Apr 27, 2017 | 24.29 | 24.61 | 24.29 | 24.61 | 792 | +0.46(+1.91%) |
Apr 26, 2017 | 24.13 | 24.17 | 24.04 | 24.14 | 3,042 | -0.26(-1.08%) |
Apr 25, 2017 | 24.27 | 24.44 | 24.19 | 24.41 | 18,403 | +0.48(+1.99%) |
Apr 24, 2017 | 23.98 | 23.98 | 23.93 | 23.93 | 1,043 | +0.34(+1.46%) |
Apr 21, 2017 | 23.80 | 23.81 | 23.59 | 23.59 | 11,249 | -0.29(-1.20%) |
Apr 20, 2017 | 23.59 | 23.87 | 23.51 | 23.87 | 7,215 | +0.45(+1.94%) |
Apr 19, 2017 | 23.31 | 23.51 | 23.15 | 23.42 | 29,322 | +0.37(+1.62%) |
Apr 18, 2017 | 22.80 | 23.05 | 22.80 | 23.05 | 6,024 | +0.16(+0.70%) |
Apr 17, 2017 | 22.93 | 22.93 | 22.78 | 22.89 | 1,429 | +0.05(+0.22%) |
Apr 13, 2017 | 23.11 | 23.20 | 22.79 | 22.83 | 7,164 | -0.07(-0.29%) |
Apr 12, 2017 | 23.32 | 23.32 | 22.90 | 22.90 | 5,184 | -0.37(-1.60%) |
Apr 11, 2017 | 23.41 | 23.41 | 22.99 | 23.27 | 21,157 | -0.24(-1.01%) |
Apr 10, 2017 | 23.71 | 23.74 | 23.47 | 23.51 | 4,300 | -0.18(-0.76%) |
Apr 07, 2017 | 23.66 | 23.78 | 23.60 | 23.69 | 6,063 | +0.15(+0.65%) |
Apr 06, 2017 | 23.28 | 23.56 | 23.28 | 23.54 | 1,737 | +0.08(+0.33%) |
Apr 05, 2017 | 23.63 | 23.85 | 23.46 | 23.46 | 2,691 | -0.21(-0.89%) |
Apr 04, 2017 | 23.77 | 23.80 | 23.63 | 23.67 | 867 | -0.07(-0.28%) |
Apr 03, 2017 | 24.50 | 24.50 | 23.60 | 23.74 | 22,780 | -0.29(-1.22%) |
Mar 31, 2017 | 23.85 | 24.03 | 23.85 | 24.03 | 1,988 | +0.15(+0.63%) |
Mar 30, 2017 | 23.82 | 23.88 | 23.77 | 23.88 | 8,250 | +0.19(+0.81%) |
Mar 29, 2017 | 23.72 | 23.72 | 23.67 | 23.69 | 87,777 | -0.14(-0.60%) |
Mar 28, 2017 | 23.72 | 23.84 | 23.70 | 23.83 | 4,075 | +0.09(+0.36%) |
Mar 27, 2017 | 23.50 | 23.76 | 23.24 | 23.75 | 7,968 | +0.00(+0.00%) |
Mar 24, 2017 | 23.77 | 23.85 | 23.57 | 23.75 | 4,440 | +0.28(+1.17%) |
Mar 23, 2017 | 23.60 | 23.60 | 23.41 | 23.47 | 3,577 | +0.02(+0.07%) |
Mar 22, 2017 | 23.28 | 23.47 | 23.28 | 23.46 | 3,459 | +0.25(+1.06%) |
Mar 21, 2017 | 23.36 | 23.38 | 23.21 | 23.21 | 5,484 | -0.65(-2.71%) |
Mar 20, 2017 | 23.92 | 23.92 | 23.86 | 23.86 | 735 | +0.10(+0.44%) |
Mar 17, 2017 | 23.65 | 23.75 | 23.64 | 23.75 | 7,062 | +0.12(+0.53%) |
Mar 16, 2017 | 23.64 | 23.70 | 23.63 | 23.63 | 2,553 | -0.01(-0.04%) |
Mar 15, 2017 | 23.40 | 23.64 | 23.40 | 23.64 | 2,838 | +0.20(+0.85%) |
Mar 14, 2017 | 23.35 | 23.44 | 23.24 | 23.44 | 4,105 | +0.00(+0.00%) |
Mar 13, 2017 | 23.30 | 23.48 | 23.30 | 23.44 | 3,117 | +0.08(+0.33%) |
Mar 10, 2017 | 23.43 | 23.48 | 23.34 | 23.36 | 18,486 | +0.17(+0.74%) |
Mar 09, 2017 | 23.14 | 23.24 | 23.08 | 23.19 | 2,524 | +0.04(+0.17%) |
Mar 08, 2017 | 23.32 | 23.35 | 23.15 | 23.15 | 76,785 | -0.04(-0.19%) |
Mar 07, 2017 | 23.14 | 23.28 | 23.12 | 23.20 | 4,255 | +0.01(+0.03%) |
Mar 06, 2017 | 22.98 | 23.23 | 22.93 | 23.19 | 4,438 | +0.10(+0.44%) |
Mar 03, 2017 | 23.16 | 23.16 | 23.09 | 23.09 | 2,583 | -0.06(-0.27%) |
Mar 02, 2017 | 23.30 | 23.36 | 23.15 | 23.15 | 8,317 | -0.24(-1.03%) |
Mar 01, 2017 | 23.20 | 23.39 | 23.20 | 23.39 | 1,682 | +0.42(+1.83%) |
Feb 28, 2017 | 23.40 | 23.40 | 22.97 | 22.97 | 12,275 | -0.36(-1.55%) |
Feb 27, 2017 | 23.07 | 23.33 | 23.05 | 23.33 | 5,083 | +0.24(+1.03%) |
Feb 24, 2017 | 22.87 | 23.09 | 22.87 | 23.09 | 7,576 | -0.09(-0.37%) |
Feb 23, 2017 | 23.84 | 23.84 | 23.00 | 23.18 | 10,922 | -0.47(-2.00%) |
Feb 22, 2017 | 23.77 | 23.77 | 23.65 | 23.65 | 6,687 | -0.09(-0.37%) |
Feb 21, 2017 | 23.68 | 23.74 | 23.63 | 23.74 | 1,808 | +0.35(+1.49%) |
Feb 17, 2017 | 23.39 | 23.39 | 23.39 | 0 | +0.14(+0.60%) | |
Feb 16, 2017 | 23.41 | 23.41 | 23.17 | 23.25 | 6,708 | -0.16(-0.66%) |
Feb 15, 2017 | 23.28 | 23.44 | 23.22 | 23.41 | 4,339 | +0.19(+0.82%) |
Feb 14, 2017 | 23.16 | 23.22 | 23.04 | 23.22 | 4,412 | -0.01(-0.04%) |
Feb 13, 2017 | 23.43 | 23.43 | 23.21 | 23.23 | 5,966 | +0.11(+0.49%) |
Feb 10, 2017 | 23.05 | 23.18 | 22.92 | 23.11 | 5,528 | +0.08(+0.33%) |
Feb 09, 2017 | 23.12 | 23.18 | 23.04 | 23.04 | 6,077 | -0.08(-0.36%) |
Feb 08, 2017 | 23.21 | 23.22 | 23.05 | 23.12 | 4,379 | +0.05(+0.23%) |
Feb 07, 2017 | 23.12 | 23.18 | 22.97 | 23.07 | 6,691 | +0.08(+0.33%) |
Feb 06, 2017 | 23.02 | 23.02 | 22.95 | 22.99 | 1,830 | -0.04(-0.17%) |
Feb 03, 2017 | 22.97 | 23.03 | 22.97 | 23.03 | 5,995 | +0.17(+0.75%) |
Feb 02, 2017 | 22.84 | 22.94 | 22.80 | 22.86 | 4,807 | -0.08(-0.33%) |