Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.54 | 25.92 | 25.02 | 25.11 | 24,708 | -0.24(-0.94%) |
Apr 27, 2017 | 26.35 | 26.35 | 25.35 | 25.35 | 21,274 | -0.86(-3.27%) |
Apr 26, 2017 | 26.21 | 26.40 | 26.06 | 26.21 | 39,431 | -0.19(-0.72%) |
Apr 25, 2017 | 25.45 | 26.40 | 25.35 | 26.40 | 30,478 | +1.24(+4.91%) |
Apr 24, 2017 | 25.64 | 25.83 | 25.16 | 25.16 | 34,280 | +0.00(+0.00%) |
Apr 21, 2017 | 24.97 | 25.47 | 24.97 | 25.16 | 38,079 | +0.05(+0.19%) |
Apr 20, 2017 | 24.82 | 25.30 | 24.73 | 25.11 | 22,651 | +0.48(+1.93%) |
Apr 19, 2017 | 24.45 | 24.64 | 23.45 | 24.64 | 34,223 | +0.33(+1.37%) |
Apr 18, 2017 | 24.26 | 24.40 | 24.02 | 24.30 | 20,819 | -0.29(-1.16%) |
Apr 17, 2017 | 24.18 | 24.59 | 23.92 | 24.59 | 19,790 | +0.76(+3.19%) |
Apr 13, 2017 | 24.30 | 24.30 | 23.54 | 23.83 | 24,815 | -0.38(-1.57%) |
Apr 12, 2017 | 24.54 | 24.64 | 24.21 | 24.21 | 11,881 | -0.43(-1.74%) |
Apr 11, 2017 | 24.16 | 24.68 | 24.16 | 24.64 | 44,099 | +0.14(+0.58%) |
Apr 10, 2017 | 24.88 | 24.97 | 24.16 | 24.49 | 18,851 | -0.29(-1.15%) |
Apr 07, 2017 | 24.54 | 24.78 | 24.54 | 24.78 | 19,787 | +0.14(+0.58%) |
Apr 06, 2017 | 24.59 | 24.73 | 24.49 | 24.64 | 21,344 | +0.00(+0.00%) |
Apr 05, 2017 | 24.83 | 25.09 | 24.64 | 24.64 | 43,277 | -0.10(-0.38%) |
Apr 04, 2017 | 24.68 | 24.78 | 24.40 | 24.73 | 28,489 | +0.00(+0.00%) |
Apr 03, 2017 | 25.07 | 25.07 | 24.64 | 24.73 | 22,590 | -0.43(-1.70%) |
Mar 31, 2017 | 25.16 | 25.30 | 25.07 | 25.16 | 20,089 | +0.00(+0.00%) |
Mar 30, 2017 | 24.64 | 25.21 | 24.64 | 25.16 | 28,771 | +0.57(+2.32%) |
Mar 29, 2017 | 25.11 | 25.11 | 24.48 | 24.59 | 35,178 | -0.52(-2.08%) |
Mar 28, 2017 | 24.83 | 25.16 | 24.68 | 25.11 | 16,020 | +0.14(+0.57%) |
Mar 27, 2017 | 24.35 | 24.97 | 24.26 | 24.97 | 19,161 | +0.24(+0.96%) |
Mar 24, 2017 | 25.07 | 25.07 | 24.64 | 24.73 | 14,419 | +0.05(+0.19%) |
Mar 23, 2017 | 24.78 | 25.11 | 24.54 | 24.68 | 22,794 | +0.00(+0.00%) |
Mar 22, 2017 | 24.49 | 24.83 | 24.45 | 24.68 | 43,455 | +0.10(+0.39%) |
Mar 21, 2017 | 25.64 | 25.64 | 24.11 | 24.59 | 54,420 | -1.00(-3.90%) |
Mar 20, 2017 | 25.59 | 25.87 | 25.49 | 25.59 | 29,117 | -0.19(-0.74%) |
Mar 17, 2017 | 25.30 | 25.92 | 25.07 | 25.78 | 95,279 | +0.52(+2.07%) |
Mar 16, 2017 | 25.30 | 25.40 | 24.92 | 25.26 | 22,900 | -0.05(-0.19%) |
Mar 15, 2017 | 25.35 | 25.40 | 25.21 | 25.30 | 47,844 | +0.00(+0.00%) |
Mar 14, 2017 | 25.30 | 25.40 | 25.02 | 25.30 | 42,500 | -0.10(-0.37%) |
Mar 13, 2017 | 25.30 | 25.49 | 25.30 | 25.40 | 25,071 | +0.05(+0.19%) |
Mar 10, 2017 | 25.40 | 25.45 | 25.30 | 25.35 | 36,104 | +0.10(+0.38%) |
Mar 09, 2017 | 25.21 | 25.45 | 25.21 | 25.26 | 36,634 | +0.00(+0.00%) |
Mar 08, 2017 | 25.59 | 25.59 | 25.26 | 25.26 | 22,057 | -0.10(-0.38%) |
Mar 07, 2017 | 25.49 | 25.54 | 25.26 | 25.35 | 18,913 | +0.00(+0.00%) |
Mar 06, 2017 | 25.40 | 25.42 | 25.07 | 25.35 | 57,893 | -0.10(-0.37%) |
Mar 03, 2017 | 25.45 | 25.49 | 25.30 | 25.45 | 15,399 | +0.10(+0.38%) |
Mar 02, 2017 | 25.67 | 25.67 | 25.35 | 25.35 | 16,646 | -0.48(-1.84%) |
Mar 01, 2017 | 25.68 | 25.97 | 25.49 | 25.83 | 32,049 | +0.52(+2.07%) |
Feb 28, 2017 | 25.21 | 25.45 | 25.21 | 25.30 | 46,767 | -0.10(-0.37%) |
Feb 27, 2017 | 25.49 | 25.49 | 25.30 | 25.40 | 23,701 | +0.05(+0.19%) |
Feb 24, 2017 | 25.21 | 25.64 | 25.21 | 25.35 | 19,628 | +0.00(+0.00%) |
Feb 23, 2017 | 25.35 | 25.40 | 25.02 | 25.35 | 34,141 | +0.05(+0.19%) |
Feb 22, 2017 | 24.97 | 25.40 | 24.95 | 25.30 | 17,760 | +0.24(+0.95%) |
Feb 21, 2017 | 24.97 | 25.14 | 24.88 | 25.07 | 9,821 | +0.10(+0.38%) |
Feb 17, 2017 | 24.97 | 24.97 | 24.97 | 0 | +0.10(+0.38%) | |
Feb 16, 2017 | 24.45 | 25.02 | 24.45 | 24.88 | 58,134 | +0.33(+1.36%) |
Feb 15, 2017 | 24.11 | 24.59 | 24.11 | 24.54 | 17,205 | +0.43(+1.78%) |
Feb 14, 2017 | 24.35 | 24.40 | 23.95 | 24.11 | 19,497 | +0.05(+0.20%) |
Feb 13, 2017 | 24.35 | 24.59 | 23.81 | 24.07 | 16,776 | -0.05(-0.20%) |
Feb 10, 2017 | 24.07 | 24.40 | 23.97 | 24.11 | 14,282 | +0.19(+0.80%) |
Feb 09, 2017 | 23.54 | 23.97 | 23.40 | 23.92 | 16,148 | +0.48(+2.03%) |
Feb 08, 2017 | 23.83 | 23.92 | 23.45 | 23.45 | 19,847 | -0.57(-2.38%) |
Feb 07, 2017 | 24.16 | 24.26 | 23.79 | 24.02 | 18,624 | -0.05(-0.20%) |
Feb 06, 2017 | 24.49 | 24.49 | 23.83 | 24.07 | 26,258 | -0.43(-1.75%) |
Feb 03, 2017 | 23.97 | 24.64 | 23.97 | 24.49 | 24,861 | +0.71(+3.00%) |
Feb 02, 2017 | 23.64 | 23.83 | 23.26 | 23.78 | 21,846 | +0.08(+0.32%) |