Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.07 | 25.11 | 24.95 | 25.01 | 2,415 | -0.10(-0.41%) |
Apr 27, 2017 | 25.01 | 25.11 | 24.99 | 25.12 | 8,577 | +0.13(+0.53%) |
Apr 26, 2017 | 24.94 | 25.06 | 24.93 | 24.98 | 8,099 | -0.04(-0.15%) |
Apr 25, 2017 | 24.94 | 25.06 | 24.94 | 25.02 | 10,623 | +0.18(+0.73%) |
Apr 24, 2017 | 24.83 | 24.86 | 24.75 | 24.84 | 12,777 | +0.28(+1.12%) |
Apr 21, 2017 | 24.67 | 24.67 | 24.50 | 24.57 | 5,149 | -0.07(-0.27%) |
Apr 20, 2017 | 24.54 | 24.67 | 24.49 | 24.63 | 11,253 | +0.27(+1.09%) |
Apr 19, 2017 | 24.50 | 24.53 | 24.37 | 24.37 | 2,237 | -0.04(-0.15%) |
Apr 18, 2017 | 24.30 | 24.40 | 24.23 | 24.40 | 10,915 | +0.10(+0.40%) |
Apr 17, 2017 | 24.20 | 24.37 | 24.18 | 24.31 | 4,769 | +0.11(+0.46%) |
Apr 13, 2017 | 24.28 | 24.38 | 24.20 | 24.20 | 6,129 | -0.16(-0.66%) |
Apr 12, 2017 | 24.46 | 24.52 | 24.36 | 24.36 | 6,029 | -0.11(-0.46%) |
Apr 11, 2017 | 24.37 | 24.47 | 24.32 | 24.47 | 8,010 | -0.00(-0.01%) |
Apr 10, 2017 | 24.36 | 24.54 | 24.36 | 24.47 | 9,452 | +0.08(+0.31%) |
Apr 07, 2017 | 24.33 | 24.39 | 24.29 | 24.39 | 2,850 | +0.06(+0.24%) |
Apr 06, 2017 | 24.17 | 24.35 | 24.17 | 24.34 | 4,592 | +0.14(+0.59%) |
Apr 05, 2017 | 24.38 | 24.51 | 24.20 | 24.20 | 5,961 | -0.09(-0.36%) |
Apr 04, 2017 | 24.38 | 24.38 | 24.27 | 24.28 | 12,477 | -0.08(-0.34%) |
Apr 03, 2017 | 24.48 | 24.55 | 24.21 | 24.37 | 18,247 | -0.08(-0.31%) |
Mar 31, 2017 | 24.38 | 24.52 | 24.38 | 24.44 | 6,707 | -0.05(-0.20%) |
Mar 30, 2017 | 24.38 | 24.55 | 24.38 | 24.49 | 4,314 | +0.05(+0.20%) |
Mar 29, 2017 | 24.25 | 24.50 | 24.25 | 24.44 | 13,678 | +0.05(+0.23%) |
Mar 28, 2017 | 24.11 | 24.42 | 24.11 | 24.39 | 4,289 | +0.24(+0.99%) |
Mar 27, 2017 | 23.90 | 24.21 | 23.85 | 24.15 | 5,251 | -0.04(-0.16%) |
Mar 24, 2017 | 24.26 | 24.28 | 24.12 | 24.19 | 3,385 | +0.01(+0.05%) |
Mar 23, 2017 | 24.07 | 24.30 | 24.07 | 24.17 | 12,581 | +0.02(+0.06%) |
Mar 22, 2017 | 24.01 | 24.18 | 24.01 | 24.16 | 4,641 | +0.10(+0.44%) |
Mar 21, 2017 | 24.55 | 24.60 | 24.05 | 24.05 | 12,912 | -0.45(-1.82%) |
Mar 20, 2017 | 24.50 | 24.56 | 24.45 | 24.50 | 4,785 | -0.06(-0.23%) |
Mar 17, 2017 | 24.67 | 24.67 | 24.55 | 24.56 | 7,313 | -0.06(-0.25%) |
Mar 16, 2017 | 24.70 | 24.70 | 24.57 | 24.62 | 3,432 | -0.03(-0.14%) |
Mar 15, 2017 | 24.48 | 24.69 | 24.41 | 24.65 | 2,182 | +0.28(+1.16%) |
Mar 14, 2017 | 24.47 | 24.47 | 24.28 | 24.37 | 6,919 | -0.16(-0.65%) |
Mar 13, 2017 | 24.43 | 24.54 | 24.40 | 24.53 | 4,381 | +0.14(+0.58%) |
Mar 10, 2017 | 24.43 | 24.46 | 24.30 | 24.38 | 11,482 | +0.06(+0.24%) |
Mar 09, 2017 | 24.37 | 24.40 | 24.18 | 24.33 | 8,441 | +0.02(+0.10%) |
Mar 08, 2017 | 24.49 | 24.51 | 24.30 | 24.30 | 4,310 | -0.11(-0.45%) |
Mar 07, 2017 | 24.54 | 24.54 | 24.41 | 24.41 | 4,716 | -0.19(-0.78%) |
Mar 06, 2017 | 24.61 | 24.61 | 24.48 | 24.61 | 6,623 | -0.05(-0.21%) |
Mar 03, 2017 | 24.66 | 24.70 | 24.57 | 24.66 | 13,284 | -0.00(-0.01%) |
Mar 02, 2017 | 24.80 | 24.80 | 24.63 | 24.66 | 6,368 | -0.16(-0.65%) |
Mar 01, 2017 | 24.64 | 24.86 | 24.64 | 24.82 | 28,530 | +0.40(+1.63%) |
Feb 28, 2017 | 24.56 | 24.56 | 24.38 | 24.42 | 5,523 | -0.15(-0.62%) |
Feb 27, 2017 | 24.50 | 24.57 | 24.42 | 24.57 | 16,351 | +0.09(+0.39%) |
Feb 24, 2017 | 24.39 | 24.48 | 24.28 | 24.48 | 5,172 | +0.09(+0.35%) |
Feb 23, 2017 | 24.52 | 24.53 | 24.37 | 24.39 | 9,596 | -0.09(-0.39%) |
Feb 22, 2017 | 24.57 | 24.58 | 24.44 | 24.49 | 10,130 | -0.06(-0.23%) |
Feb 21, 2017 | 24.41 | 24.62 | 24.41 | 24.55 | 6,622 | +0.17(+0.70%) |
Feb 17, 2017 | 24.38 | 24.38 | 24.38 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.31 | 24.36 | 24.19 | 24.29 | 21,270 | -0.09(-0.35%) |
Feb 15, 2017 | 24.28 | 24.38 | 24.18 | 24.38 | 4,730 | +0.08(+0.31%) |
Feb 14, 2017 | 24.15 | 24.30 | 24.13 | 24.30 | 10,669 | +0.11(+0.47%) |
Feb 13, 2017 | 24.17 | 24.23 | 24.04 | 24.19 | 8,735 | +0.08(+0.32%) |
Feb 10, 2017 | 24.07 | 24.13 | 24.06 | 24.11 | 2,587 | +0.07(+0.28%) |
Feb 09, 2017 | 23.91 | 24.08 | 23.91 | 24.04 | 7,260 | +0.25(+1.04%) |
Feb 08, 2017 | 23.69 | 23.86 | 23.69 | 23.80 | 6,060 | +0.01(+0.04%) |
Feb 07, 2017 | 23.80 | 23.86 | 23.68 | 23.79 | 15,065 | +0.00(+0.00%) |
Feb 06, 2017 | 23.75 | 23.81 | 23.70 | 23.79 | 33,278 | -0.09(-0.36%) |
Feb 03, 2017 | 23.81 | 23.87 | 23.76 | 23.87 | 10,247 | +0.18(+0.76%) |
Feb 02, 2017 | 23.64 | 23.70 | 23.62 | 23.69 | 8,351 | +0.04(+0.16%) |