Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.08 | 25.28 | 24.00 | 24.83 | 49,367 | +0.85(+3.54%) |
Apr 27, 2017 | 23.95 | 24.01 | 23.94 | 23.98 | 25,032 | +0.05(+0.21%) |
Apr 26, 2017 | 23.93 | 23.96 | 23.87 | 23.93 | 14,977 | -0.32(-1.32%) |
Apr 25, 2017 | 24.25 | 24.30 | 24.20 | 24.25 | 38,905 | -0.15(-0.61%) |
Apr 24, 2017 | 24.32 | 24.40 | 24.28 | 24.40 | 31,512 | +0.11(+0.45%) |
Apr 21, 2017 | 24.28 | 24.30 | 24.27 | 24.29 | 8,348 | +0.21(+0.89%) |
Apr 20, 2017 | 24.06 | 24.10 | 23.97 | 24.07 | 20,045 | -0.34(-1.37%) |
Apr 19, 2017 | 24.42 | 24.47 | 24.36 | 24.41 | 25,664 | +0.49(+2.04%) |
Apr 18, 2017 | 23.91 | 23.95 | 23.88 | 23.92 | 38,376 | -0.06(-0.26%) |
Apr 17, 2017 | 23.98 | 24.05 | 23.95 | 23.98 | 23,867 | +0.24(+1.01%) |
Apr 13, 2017 | 23.71 | 23.81 | 23.71 | 23.75 | 14,793 | -0.25(-1.04%) |
Apr 12, 2017 | 23.95 | 24.01 | 23.89 | 24.00 | 14,966 | +0.09(+0.36%) |
Apr 11, 2017 | 23.86 | 23.92 | 23.82 | 23.91 | 25,476 | +0.22(+0.93%) |
Apr 10, 2017 | 23.74 | 23.77 | 23.69 | 23.69 | 38,359 | +0.03(+0.13%) |
Apr 07, 2017 | 23.73 | 23.77 | 23.66 | 23.66 | 24,293 | +0.03(+0.13%) |
Apr 06, 2017 | 23.61 | 23.64 | 23.56 | 23.63 | 29,434 | -0.28(-1.17%) |
Apr 05, 2017 | 23.86 | 23.94 | 23.83 | 23.91 | 14,457 | -0.02(-0.08%) |
Apr 04, 2017 | 23.62 | 23.96 | 23.62 | 23.93 | 25,022 | +0.20(+0.84%) |
Apr 03, 2017 | 23.52 | 23.73 | 23.52 | 23.73 | 9,439 | +0.09(+0.40%) |
Mar 31, 2017 | 23.56 | 23.66 | 23.55 | 23.64 | 20,444 | -0.46(-1.93%) |
Mar 30, 2017 | 23.91 | 24.13 | 23.91 | 24.10 | 32,981 | +0.94(+4.06%) |
Mar 29, 2017 | 23.24 | 23.33 | 23.08 | 23.16 | 25,427 | -0.64(-2.69%) |
Mar 28, 2017 | 23.81 | 23.89 | 23.65 | 23.80 | 13,259 | +0.08(+0.34%) |
Mar 27, 2017 | 23.75 | 23.75 | 23.60 | 23.72 | 11,488 | -0.03(-0.13%) |
Mar 24, 2017 | 23.68 | 23.75 | 23.60 | 23.75 | 9,955 | +0.06(+0.25%) |
Mar 23, 2017 | 23.68 | 23.74 | 23.55 | 23.69 | 23,804 | +0.16(+0.66%) |
Mar 22, 2017 | 23.58 | 23.59 | 23.35 | 23.54 | 19,082 | -0.01(-0.04%) |
Mar 21, 2017 | 23.53 | 23.74 | 23.52 | 23.55 | 16,072 | -0.01(-0.06%) |
Mar 20, 2017 | 23.61 | 23.61 | 23.48 | 23.56 | 23,614 | -0.01(-0.04%) |
Mar 17, 2017 | 23.33 | 23.70 | 23.33 | 23.57 | 18,391 | +0.19(+0.81%) |
Mar 16, 2017 | 23.56 | 23.59 | 23.30 | 23.38 | 32,349 | -0.38(-1.60%) |
Mar 15, 2017 | 23.24 | 23.76 | 23.24 | 23.76 | 23,316 | +0.37(+1.58%) |
Mar 14, 2017 | 23.39 | 23.57 | 23.23 | 23.39 | 25,633 | -0.28(-1.18%) |
Mar 13, 2017 | 23.42 | 23.68 | 23.26 | 23.67 | 64,447 | +0.48(+2.07%) |
Mar 10, 2017 | 23.16 | 23.30 | 23.00 | 23.19 | 18,484 | +0.33(+1.42%) |
Mar 09, 2017 | 22.89 | 22.89 | 22.79 | 22.86 | 14,183 | -0.03(-0.11%) |
Mar 08, 2017 | 23.00 | 23.00 | 22.86 | 22.89 | 27,768 | -0.17(-0.74%) |
Mar 07, 2017 | 23.11 | 23.22 | 23.01 | 23.06 | 33,697 | -0.07(-0.30%) |
Mar 06, 2017 | 23.06 | 23.21 | 23.05 | 23.13 | 26,423 | +0.04(+0.15%) |
Mar 03, 2017 | 23.00 | 23.15 | 23.00 | 23.09 | 8,469 | -0.07(-0.28%) |
Mar 02, 2017 | 23.23 | 23.37 | 23.12 | 23.16 | 24,553 | -0.45(-1.93%) |
Mar 01, 2017 | 23.57 | 23.77 | 23.55 | 23.61 | 19,085 | +0.33(+1.42%) |
Feb 28, 2017 | 23.43 | 23.58 | 23.24 | 23.29 | 37,205 | -0.49(-2.06%) |
Feb 27, 2017 | 23.70 | 23.79 | 23.70 | 23.77 | 33,794 | -0.04(-0.15%) |
Feb 24, 2017 | 23.71 | 23.81 | 23.71 | 23.81 | 12,064 | +0.13(+0.57%) |
Feb 23, 2017 | 23.58 | 23.70 | 23.58 | 23.68 | 28,027 | +0.06(+0.25%) |
Feb 22, 2017 | 23.25 | 23.65 | 23.25 | 23.61 | 61,191 | +0.30(+1.31%) |
Feb 21, 2017 | 23.20 | 23.31 | 23.10 | 23.31 | 29,890 | +0.20(+0.87%) |
Feb 17, 2017 | 23.11 | 23.11 | 23.11 | 0 | +0.12(+0.52%) | |
Feb 16, 2017 | 22.88 | 23.13 | 22.86 | 22.99 | 23,667 | +0.20(+0.88%) |
Feb 15, 2017 | 22.53 | 22.97 | 22.49 | 22.79 | 20,335 | -0.10(-0.42%) |
Feb 14, 2017 | 22.64 | 22.92 | 22.64 | 22.89 | 37,367 | -0.19(-0.84%) |
Feb 13, 2017 | 22.91 | 23.11 | 22.91 | 23.08 | 24,565 | +0.42(+1.87%) |
Feb 10, 2017 | 22.37 | 22.66 | 22.37 | 22.66 | 19,744 | +0.13(+0.58%) |
Feb 09, 2017 | 22.53 | 22.60 | 22.40 | 22.52 | 35,959 | -0.05(-0.24%) |
Feb 08, 2017 | 22.47 | 22.68 | 22.35 | 22.58 | 45,533 | +0.05(+0.22%) |
Feb 07, 2017 | 22.23 | 22.54 | 22.23 | 22.53 | 35,646 | +0.16(+0.72%) |
Feb 06, 2017 | 21.88 | 22.37 | 21.88 | 22.37 | 24,795 | +0.39(+1.77%) |
Feb 03, 2017 | 21.85 | 22.03 | 21.77 | 21.98 | 22,087 | +0.21(+0.97%) |
Feb 02, 2017 | 21.80 | 21.84 | 21.65 | 21.77 | 43,535 | +0.04(+0.20%) |