Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.10 | 24.10 | 23.00 | 23.05 | 78,792 | -0.95(-3.96%) |
Apr 27, 2017 | 24.32 | 24.32 | 23.87 | 24.00 | 161,036 | -0.36(-1.48%) |
Apr 26, 2017 | 24.20 | 24.62 | 24.17 | 24.36 | 313,078 | +0.10(+0.42%) |
Apr 25, 2017 | 23.49 | 24.48 | 23.49 | 24.26 | 120,970 | +0.62(+2.64%) |
Apr 24, 2017 | 23.63 | 24.13 | 23.54 | 23.63 | 39,863 | +0.37(+1.58%) |
Apr 21, 2017 | 23.44 | 23.54 | 23.09 | 23.26 | 39,527 | -0.22(-0.95%) |
Apr 20, 2017 | 22.90 | 23.60 | 22.90 | 23.49 | 86,759 | +0.62(+2.69%) |
Apr 19, 2017 | 22.49 | 23.01 | 22.47 | 22.87 | 57,085 | +0.56(+2.49%) |
Apr 18, 2017 | 21.99 | 22.49 | 21.78 | 22.31 | 31,679 | +0.12(+0.54%) |
Apr 17, 2017 | 21.87 | 22.32 | 21.87 | 22.19 | 50,416 | +0.15(+0.70%) |
Apr 13, 2017 | 22.67 | 22.67 | 21.78 | 22.04 | 37,152 | -0.63(-2.79%) |
Apr 12, 2017 | 23.08 | 23.20 | 22.42 | 22.67 | 33,315 | -0.41(-1.78%) |
Apr 11, 2017 | 22.99 | 23.29 | 22.90 | 23.08 | 57,587 | +0.02(+0.07%) |
Apr 10, 2017 | 23.10 | 23.10 | 22.73 | 23.07 | 94,962 | -0.03(-0.15%) |
Apr 07, 2017 | 22.95 | 23.11 | 22.72 | 23.10 | 69,209 | -0.02(-0.07%) |
Apr 06, 2017 | 22.88 | 23.32 | 22.69 | 23.12 | 113,888 | +0.33(+1.46%) |
Apr 05, 2017 | 23.65 | 23.92 | 22.73 | 22.79 | 94,228 | -0.82(-3.48%) |
Apr 04, 2017 | 23.61 | 23.79 | 23.26 | 23.61 | 67,494 | -0.03(-0.11%) |
Apr 03, 2017 | 24.06 | 24.07 | 23.15 | 23.63 | 187,120 | -0.43(-1.78%) |
Mar 31, 2017 | 24.13 | 24.38 | 23.97 | 24.06 | 67,286 | -0.21(-0.88%) |
Mar 30, 2017 | 23.89 | 24.34 | 23.89 | 24.27 | 85,351 | +0.38(+1.58%) |
Mar 29, 2017 | 24.25 | 24.50 | 23.82 | 23.90 | 80,913 | -0.53(-2.17%) |
Mar 28, 2017 | 23.75 | 24.51 | 23.65 | 24.43 | 103,149 | +0.52(+2.18%) |
Mar 27, 2017 | 23.83 | 23.95 | 23.29 | 23.91 | 35,283 | -0.26(-1.06%) |
Mar 24, 2017 | 23.72 | 24.80 | 23.70 | 24.16 | 82,012 | +0.56(+2.36%) |
Mar 23, 2017 | 23.32 | 23.84 | 23.32 | 23.61 | 97,529 | +0.18(+0.77%) |
Mar 22, 2017 | 23.76 | 23.79 | 23.30 | 23.43 | 132,197 | -0.47(-1.97%) |
Mar 21, 2017 | 24.21 | 24.65 | 23.82 | 23.90 | 121,572 | -0.12(-0.50%) |
Mar 20, 2017 | 24.09 | 24.38 | 23.54 | 24.02 | 54,220 | -0.15(-0.64%) |
Mar 17, 2017 | 23.73 | 24.42 | 23.67 | 24.17 | 205,545 | +0.31(+1.29%) |
Mar 16, 2017 | 23.84 | 23.87 | 23.59 | 23.86 | 33,444 | +0.27(+1.16%) |
Mar 15, 2017 | 23.72 | 23.85 | 23.44 | 23.59 | 93,255 | -0.03(-0.14%) |
Mar 14, 2017 | 23.56 | 23.74 | 23.31 | 23.62 | 69,607 | +0.05(+0.22%) |
Mar 13, 2017 | 23.38 | 23.85 | 23.38 | 23.57 | 42,838 | +0.09(+0.36%) |
Mar 10, 2017 | 23.81 | 24.17 | 22.95 | 23.49 | 143,312 | -0.38(-1.58%) |
Mar 09, 2017 | 24.21 | 24.60 | 23.67 | 23.86 | 167,238 | -0.42(-1.73%) |
Mar 08, 2017 | 24.50 | 24.71 | 24.23 | 24.28 | 65,046 | +0.01(+0.04%) |
Mar 07, 2017 | 24.39 | 24.56 | 23.72 | 24.27 | 106,237 | -0.20(-0.80%) |
Mar 06, 2017 | 24.25 | 24.68 | 23.71 | 24.47 | 205,216 | -0.03(-0.10%) |
Mar 03, 2017 | 24.64 | 24.79 | 24.26 | 24.50 | 135,925 | -0.10(-0.42%) |
Mar 02, 2017 | 25.04 | 25.04 | 24.05 | 24.60 | 120,832 | -0.26(-1.03%) |
Mar 01, 2017 | 24.80 | 25.03 | 24.41 | 24.86 | 136,579 | +0.34(+1.40%) |
Feb 28, 2017 | 24.70 | 24.94 | 23.54 | 24.51 | 74,347 | -0.32(-1.28%) |
Feb 27, 2017 | 24.96 | 25.00 | 24.64 | 24.83 | 64,268 | -0.11(-0.45%) |
Feb 24, 2017 | 24.70 | 25.03 | 24.05 | 24.94 | 49,969 | -0.06(-0.24%) |
Feb 23, 2017 | 25.04 | 25.05 | 23.37 | 25.00 | 58,044 | +0.07(+0.27%) |
Feb 22, 2017 | 24.81 | 25.10 | 24.62 | 24.93 | 29,229 | +0.11(+0.45%) |
Feb 21, 2017 | 25.05 | 25.18 | 24.44 | 24.82 | 77,462 | -0.09(-0.34%) |
Feb 17, 2017 | 24.91 | 24.91 | 24.91 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.27 | 24.67 | 24.08 | 24.61 | 53,573 | +0.39(+1.59%) |
Feb 15, 2017 | 24.29 | 24.36 | 23.89 | 24.22 | 47,825 | -0.03(-0.14%) |
Feb 14, 2017 | 23.44 | 24.32 | 23.44 | 24.26 | 359,482 | +0.71(+3.02%) |
Feb 13, 2017 | 23.60 | 23.83 | 23.47 | 23.55 | 95,608 | +0.10(+0.44%) |
Feb 10, 2017 | 23.64 | 23.68 | 23.20 | 23.44 | 77,076 | -0.18(-0.76%) |
Feb 09, 2017 | 24.01 | 24.11 | 23.55 | 23.62 | 64,952 | -0.24(-1.00%) |
Feb 08, 2017 | 23.97 | 23.97 | 23.38 | 23.86 | 73,913 | -0.26(-1.06%) |
Feb 07, 2017 | 24.46 | 24.86 | 23.92 | 24.12 | 54,510 | -0.38(-1.57%) |
Feb 06, 2017 | 24.86 | 25.04 | 24.30 | 24.50 | 89,548 | -0.52(-2.09%) |
Feb 03, 2017 | 23.77 | 25.10 | 23.77 | 25.03 | 154,733 | +1.40(+5.94%) |
Feb 02, 2017 | 23.61 | 24.04 | 23.30 | 23.62 | 106,432 | -0.10(-0.43%) |