Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.73 | 25.19 | 24.60 | 24.96 | 104,578 | +0.88(+3.63%) |
Apr 27, 2017 | 24.56 | 24.70 | 23.81 | 24.09 | 48,859 | -0.42(-1.71%) |
Apr 26, 2017 | 24.45 | 24.87 | 24.45 | 24.51 | 23,105 | -0.09(-0.35%) |
Apr 25, 2017 | 24.36 | 24.72 | 24.35 | 24.59 | 39,070 | +0.41(+1.68%) |
Apr 24, 2017 | 24.11 | 24.33 | 23.88 | 24.19 | 61,983 | +0.38(+1.61%) |
Apr 21, 2017 | 23.73 | 24.17 | 23.46 | 23.81 | 36,399 | +0.09(+0.37%) |
Apr 20, 2017 | 23.36 | 23.81 | 23.31 | 23.72 | 37,857 | +0.43(+1.86%) |
Apr 19, 2017 | 23.32 | 23.34 | 23.17 | 23.29 | 42,152 | +0.27(+1.16%) |
Apr 18, 2017 | 23.13 | 23.15 | 22.89 | 23.02 | 48,362 | -0.09(-0.38%) |
Apr 17, 2017 | 23.33 | 23.76 | 22.87 | 23.10 | 38,704 | +0.01(+0.06%) |
Apr 13, 2017 | 23.52 | 23.52 | 23.03 | 23.09 | 47,683 | -0.41(-1.75%) |
Apr 12, 2017 | 23.55 | 23.61 | 22.72 | 23.50 | 62,717 | -0.18(-0.76%) |
Apr 11, 2017 | 23.20 | 23.78 | 22.91 | 23.68 | 35,866 | +0.43(+1.87%) |
Apr 10, 2017 | 23.94 | 24.02 | 23.09 | 23.25 | 37,656 | -0.75(-3.14%) |
Apr 07, 2017 | 23.86 | 24.15 | 23.64 | 24.00 | 47,025 | +0.07(+0.30%) |
Apr 06, 2017 | 23.91 | 23.98 | 23.36 | 23.93 | 37,767 | +0.11(+0.46%) |
Apr 05, 2017 | 24.96 | 25.00 | 23.71 | 23.82 | 50,402 | -1.00(-4.02%) |
Apr 04, 2017 | 24.70 | 24.96 | 24.44 | 24.82 | 63,131 | +0.00(+0.00%) |
Apr 03, 2017 | 24.96 | 24.97 | 24.44 | 24.82 | 55,344 | -0.07(-0.26%) |
Mar 31, 2017 | 24.70 | 24.96 | 24.65 | 24.88 | 55,705 | +0.07(+0.26%) |
Mar 30, 2017 | 24.02 | 24.86 | 24.02 | 24.82 | 57,832 | +0.77(+3.19%) |
Mar 29, 2017 | 24.10 | 24.24 | 23.12 | 24.05 | 52,752 | +0.01(+0.03%) |
Mar 28, 2017 | 23.73 | 24.20 | 23.42 | 24.04 | 67,029 | +0.27(+1.16%) |
Mar 27, 2017 | 23.73 | 23.97 | 23.26 | 23.77 | 34,146 | -0.27(-1.11%) |
Mar 24, 2017 | 24.04 | 24.44 | 23.95 | 24.04 | 69,607 | +0.07(+0.30%) |
Mar 23, 2017 | 23.40 | 24.05 | 23.25 | 23.97 | 65,260 | +0.44(+1.88%) |
Mar 22, 2017 | 23.35 | 23.70 | 23.28 | 23.52 | 102,642 | +0.19(+0.81%) |
Mar 21, 2017 | 24.57 | 24.62 | 23.30 | 23.34 | 138,107 | -1.20(-4.90%) |
Mar 20, 2017 | 24.92 | 24.93 | 24.31 | 24.54 | 46,073 | -0.34(-1.37%) |
Mar 17, 2017 | 24.68 | 25.09 | 24.45 | 24.88 | 52,830 | +0.16(+0.64%) |
Mar 16, 2017 | 24.57 | 24.95 | 24.46 | 24.72 | 29,900 | +0.16(+0.65%) |
Mar 15, 2017 | 24.86 | 25.04 | 24.26 | 24.56 | 44,192 | -0.02(-0.09%) |
Mar 14, 2017 | 24.57 | 24.80 | 24.31 | 24.58 | 26,340 | -0.13(-0.53%) |
Mar 13, 2017 | 24.79 | 25.02 | 24.51 | 24.71 | 71,626 | +0.11(+0.44%) |
Mar 10, 2017 | 25.08 | 25.09 | 24.55 | 24.60 | 105,431 | -0.47(-1.88%) |
Mar 09, 2017 | 25.30 | 25.33 | 25.07 | 25.07 | 28,576 | -0.13(-0.52%) |
Mar 08, 2017 | 25.33 | 25.64 | 25.18 | 25.20 | 82,563 | -0.07(-0.29%) |
Mar 07, 2017 | 24.99 | 25.44 | 24.99 | 25.27 | 89,245 | +0.01(+0.06%) |
Mar 06, 2017 | 25.38 | 25.77 | 24.80 | 25.26 | 110,185 | -0.10(-0.40%) |
Mar 03, 2017 | 25.80 | 25.84 | 25.31 | 25.36 | 110,311 | -0.34(-1.32%) |
Mar 02, 2017 | 26.05 | 26.05 | 25.58 | 25.70 | 34,703 | -0.20(-0.78%) |
Mar 01, 2017 | 25.71 | 26.11 | 25.67 | 25.90 | 91,441 | +0.46(+1.82%) |
Feb 28, 2017 | 25.51 | 25.60 | 25.34 | 25.44 | 88,510 | -0.21(-0.82%) |
Feb 27, 2017 | 25.57 | 25.68 | 25.25 | 25.65 | 89,583 | +0.14(+0.54%) |
Feb 24, 2017 | 25.32 | 25.57 | 25.15 | 25.51 | 42,869 | -0.03(-0.11%) |
Feb 23, 2017 | 25.72 | 25.72 | 25.40 | 25.54 | 42,395 | +0.01(+0.03%) |
Feb 22, 2017 | 25.53 | 25.59 | 25.33 | 25.54 | 32,344 | +0.07(+0.26%) |
Feb 21, 2017 | 25.51 | 25.53 | 25.33 | 25.47 | 47,221 | +0.04(+0.17%) |
Feb 17, 2017 | 25.43 | 25.43 | 25.43 | 0 | +0.25(+0.98%) | |
Feb 16, 2017 | 25.25 | 25.25 | 24.89 | 25.18 | 62,118 | -0.01(-0.03%) |
Feb 15, 2017 | 24.61 | 25.27 | 24.47 | 25.19 | 66,726 | +0.43(+1.75%) |
Feb 14, 2017 | 24.44 | 24.78 | 24.14 | 24.75 | 59,998 | +0.25(+1.03%) |
Feb 13, 2017 | 23.98 | 24.55 | 23.96 | 24.50 | 65,671 | +0.68(+2.87%) |
Feb 10, 2017 | 24.09 | 24.14 | 23.31 | 23.82 | 44,792 | -0.12(-0.51%) |
Feb 09, 2017 | 23.83 | 23.96 | 23.74 | 23.94 | 23,292 | +0.06(+0.24%) |
Feb 08, 2017 | 23.88 | 23.88 | 23.56 | 23.88 | 18,394 | +0.06(+0.27%) |
Feb 07, 2017 | 24.00 | 24.06 | 23.73 | 23.82 | 19,228 | -0.23(-0.96%) |
Feb 06, 2017 | 24.39 | 24.45 | 24.05 | 24.05 | 19,059 | -0.34(-1.39%) |
Feb 03, 2017 | 24.06 | 24.39 | 24.06 | 24.39 | 20,791 | +0.49(+2.05%) |
Feb 02, 2017 | 24.17 | 24.34 | 23.57 | 23.90 | 51,081 | -0.07(-0.30%) |