Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.18 | 26.24 | 25.85 | 26.15 | 366,345 | -0.10(-0.39%) |
Apr 27, 2017 | 26.28 | 26.63 | 26.23 | 26.25 | 305,816 | +0.03(+0.10%) |
Apr 26, 2017 | 25.82 | 26.39 | 25.73 | 26.22 | 617,068 | +0.39(+1.51%) |
Apr 25, 2017 | 25.27 | 25.88 | 25.27 | 25.83 | 284,405 | +0.56(+2.21%) |
Apr 24, 2017 | 25.53 | 25.53 | 25.04 | 25.27 | 367,978 | -0.04(-0.17%) |
Apr 21, 2017 | 25.16 | 25.39 | 25.08 | 25.32 | 275,351 | +0.17(+0.67%) |
Apr 20, 2017 | 25.02 | 25.17 | 24.85 | 25.15 | 157,744 | +0.08(+0.30%) |
Apr 19, 2017 | 25.07 | 25.21 | 25.01 | 25.07 | 209,299 | -0.01(-0.03%) |
Apr 18, 2017 | 25.09 | 25.16 | 24.97 | 25.08 | 186,344 | -0.02(-0.07%) |
Apr 17, 2017 | 24.94 | 25.10 | 24.89 | 25.10 | 156,271 | +0.21(+0.85%) |
Apr 13, 2017 | 25.04 | 25.12 | 24.81 | 24.88 | 183,926 | -0.15(-0.61%) |
Apr 12, 2017 | 25.01 | 25.26 | 24.87 | 25.04 | 345,981 | -0.04(-0.17%) |
Apr 11, 2017 | 24.36 | 25.09 | 24.36 | 25.08 | 273,166 | +0.69(+2.81%) |
Apr 10, 2017 | 24.17 | 24.39 | 24.08 | 24.39 | 204,201 | +0.26(+1.09%) |
Apr 07, 2017 | 24.04 | 24.24 | 23.96 | 24.13 | 595,810 | +0.08(+0.32%) |
Apr 06, 2017 | 23.72 | 24.11 | 23.65 | 24.05 | 333,785 | +0.34(+1.43%) |
Apr 05, 2017 | 23.79 | 24.00 | 23.59 | 23.72 | 254,068 | -0.03(-0.11%) |
Apr 04, 2017 | 23.72 | 23.79 | 23.64 | 23.74 | 191,705 | -0.01(-0.04%) |
Apr 03, 2017 | 23.72 | 23.84 | 23.55 | 23.75 | 206,505 | +0.04(+0.18%) |
Mar 31, 2017 | 23.47 | 23.80 | 23.47 | 23.71 | 369,208 | +0.24(+1.01%) |
Mar 30, 2017 | 23.32 | 23.48 | 23.06 | 23.47 | 141,500 | +0.15(+0.65%) |
Mar 29, 2017 | 23.26 | 23.33 | 23.08 | 23.32 | 137,627 | +0.11(+0.47%) |
Mar 28, 2017 | 23.23 | 23.23 | 22.97 | 23.21 | 160,528 | -0.01(-0.04%) |
Mar 27, 2017 | 23.22 | 23.52 | 23.10 | 23.22 | 224,181 | -0.03(-0.11%) |
Mar 24, 2017 | 23.26 | 23.41 | 23.20 | 23.24 | 115,459 | +0.00(+0.00%) |
Mar 23, 2017 | 22.96 | 23.43 | 22.85 | 23.24 | 162,929 | +0.34(+1.51%) |
Mar 22, 2017 | 23.07 | 23.12 | 22.64 | 22.90 | 173,888 | -0.13(-0.55%) |
Mar 21, 2017 | 23.19 | 23.24 | 22.94 | 23.02 | 240,397 | -0.07(-0.29%) |
Mar 20, 2017 | 23.39 | 23.43 | 22.96 | 23.09 | 200,529 | -0.30(-1.29%) |
Mar 17, 2017 | 23.33 | 23.55 | 23.23 | 23.39 | 415,126 | +0.03(+0.11%) |
Mar 16, 2017 | 23.38 | 23.52 | 23.32 | 23.37 | 329,757 | -0.05(-0.22%) |
Mar 15, 2017 | 22.84 | 23.48 | 22.84 | 23.42 | 1,229,815 | +0.63(+2.77%) |
Mar 14, 2017 | 22.70 | 22.83 | 22.56 | 22.79 | 656,540 | +0.05(+0.22%) |
Mar 13, 2017 | 22.85 | 22.26 | 22.74 | 393,549 | +0.07(+0.30%) | |
Mar 10, 2017 | 22.90 | 23.10 | 22.61 | 22.67 | 714,506 | -0.03(-0.11%) |
Mar 09, 2017 | 22.81 | 22.93 | 22.61 | 22.70 | 411,050 | -0.10(-0.44%) |
Mar 08, 2017 | 22.75 | 22.86 | 22.59 | 22.80 | 391,653 | -0.04(-0.18%) |
Mar 07, 2017 | 22.85 | 22.97 | 22.77 | 22.84 | 203,618 | -0.09(-0.40%) |
Mar 06, 2017 | 22.99 | 23.02 | 22.80 | 22.93 | 365,828 | -0.02(-0.07%) |
Mar 03, 2017 | 23.12 | 23.12 | 22.74 | 22.95 | 360,987 | -0.13(-0.55%) |
Mar 02, 2017 | 23.21 | 23.24 | 22.99 | 23.07 | 228,991 | -0.13(-0.58%) |
Mar 01, 2017 | 23.34 | 23.35 | 23.14 | 23.21 | 224,172 | -0.08(-0.32%) |
Feb 28, 2017 | 23.60 | 23.60 | 23.19 | 23.28 | 163,601 | -0.31(-1.32%) |
Feb 27, 2017 | 23.56 | 23.69 | 23.44 | 23.59 | 139,957 | +0.03(+0.14%) |
Feb 24, 2017 | 23.43 | 23.61 | 23.38 | 23.56 | 191,875 | +0.16(+0.68%) |
Feb 23, 2017 | 23.47 | 23.56 | 23.16 | 23.40 | 204,756 | +0.06(+0.25%) |
Feb 22, 2017 | 23.45 | 23.46 | 23.17 | 23.34 | 129,395 | -0.04(-0.18%) |
Feb 21, 2017 | 23.22 | 23.54 | 23.09 | 23.38 | 346,802 | +0.28(+1.20%) |
Feb 17, 2017 | 23.11 | 23.11 | 23.11 | 0 | +0.08(+0.36%) | |
Feb 16, 2017 | 22.82 | 23.15 | 22.82 | 23.02 | 135,200 | +0.13(+0.59%) |
Feb 15, 2017 | 22.77 | 23.01 | 22.67 | 22.89 | 193,861 | -0.09(-0.40%) |
Feb 14, 2017 | 23.07 | 23.12 | 22.78 | 22.98 | 265,266 | -0.08(-0.33%) |
Feb 13, 2017 | 23.18 | 23.35 | 22.98 | 23.06 | 144,794 | -0.10(-0.44%) |
Feb 10, 2017 | 22.84 | 23.16 | 22.84 | 23.16 | 111,117 | +0.33(+1.44%) |
Feb 09, 2017 | 22.50 | 22.91 | 22.45 | 22.83 | 172,082 | +0.38(+1.68%) |
Feb 08, 2017 | 22.22 | 22.54 | 22.11 | 22.45 | 184,625 | +0.16(+0.72%) |
Feb 07, 2017 | 22.57 | 22.73 | 22.24 | 22.29 | 156,514 | -0.31(-1.38%) |
Feb 06, 2017 | 22.81 | 22.81 | 22.59 | 22.60 | 105,234 | -0.17(-0.74%) |
Feb 03, 2017 | 22.75 | 22.80 | 22.54 | 22.77 | 192,064 | +0.24(+1.08%) |
Feb 02, 2017 | 22.55 | 22.72 | 22.43 | 22.53 | 159,953 | +0.07(+0.30%) |