Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.40 | 24.60 | 24.26 | 24.37 | 165,575 | -0.03(-0.12%) |
Apr 27, 2017 | 24.36 | 24.56 | 24.30 | 24.40 | 107,731 | +0.00(+0.00%) |
Apr 26, 2017 | 24.54 | 24.73 | 24.31 | 24.40 | 139,639 | -0.13(-0.53%) |
Apr 25, 2017 | 24.58 | 24.77 | 24.21 | 24.53 | 137,710 | -0.04(-0.16%) |
Apr 24, 2017 | 24.60 | 24.79 | 24.48 | 24.57 | 69,665 | +0.07(+0.29%) |
Apr 21, 2017 | 24.67 | 24.71 | 24.30 | 24.50 | 132,852 | -0.17(-0.69%) |
Apr 20, 2017 | 24.75 | 24.79 | 24.60 | 24.67 | 78,647 | -0.08(-0.32%) |
Apr 19, 2017 | 24.77 | 24.92 | 24.54 | 24.75 | 77,161 | -0.02(-0.08%) |
Apr 18, 2017 | 24.91 | 25.38 | 24.56 | 24.77 | 96,781 | -0.19(-0.76%) |
Apr 17, 2017 | 24.30 | 25.07 | 23.74 | 24.96 | 176,519 | +0.70(+2.89%) |
Apr 13, 2017 | 24.29 | 24.46 | 24.10 | 24.26 | 58,603 | -0.04(-0.16%) |
Apr 12, 2017 | 24.44 | 24.79 | 24.12 | 24.30 | 86,571 | -0.19(-0.78%) |
Apr 11, 2017 | 24.54 | 24.61 | 24.39 | 24.49 | 61,915 | -0.11(-0.45%) |
Apr 10, 2017 | 24.55 | 24.66 | 24.15 | 24.60 | 132,500 | +0.18(+0.74%) |
Apr 07, 2017 | 24.42 | 24.73 | 24.41 | 24.42 | 51,091 | -0.23(-0.93%) |
Apr 06, 2017 | 24.38 | 24.76 | 24.16 | 24.65 | 79,187 | +0.24(+0.98%) |
Apr 05, 2017 | 24.67 | 25.18 | 24.27 | 24.41 | 162,557 | -0.44(-1.77%) |
Apr 04, 2017 | 24.37 | 24.90 | 24.25 | 24.85 | 102,697 | +0.39(+1.59%) |
Apr 03, 2017 | 24.58 | 24.77 | 24.28 | 24.46 | 95,779 | -0.17(-0.69%) |
Mar 31, 2017 | 24.62 | 24.77 | 24.41 | 24.63 | 79,697 | +0.04(+0.16%) |
Mar 30, 2017 | 24.55 | 24.98 | 24.48 | 24.59 | 115,977 | -0.02(-0.08%) |
Mar 29, 2017 | 24.57 | 24.71 | 24.37 | 24.61 | 101,495 | +0.02(+0.08%) |
Mar 28, 2017 | 24.47 | 24.73 | 24.38 | 24.59 | 129,045 | +0.01(+0.04%) |
Mar 27, 2017 | 24.33 | 24.80 | 23.96 | 24.58 | 117,585 | +0.13(+0.53%) |
Mar 24, 2017 | 23.86 | 24.52 | 23.76 | 24.45 | 171,117 | +0.59(+2.47%) |
Mar 23, 2017 | 23.47 | 24.00 | 23.47 | 23.86 | 225,752 | +0.34(+1.45%) |
Mar 22, 2017 | 23.73 | 23.75 | 23.48 | 23.52 | 93,607 | -0.26(-1.09%) |
Mar 21, 2017 | 24.00 | 24.03 | 23.75 | 23.78 | 88,117 | -0.21(-0.88%) |
Mar 20, 2017 | 23.88 | 24.40 | 23.88 | 23.99 | 96,150 | +0.04(+0.17%) |
Mar 17, 2017 | 24.40 | 24.56 | 23.95 | 23.95 | 505,038 | -0.40(-1.64%) |
Mar 16, 2017 | 24.46 | 24.74 | 24.29 | 24.35 | 70,552 | -0.08(-0.33%) |
Mar 15, 2017 | 24.55 | 24.70 | 24.09 | 24.43 | 117,058 | -0.05(-0.20%) |
Mar 14, 2017 | 24.97 | 24.97 | 24.25 | 24.48 | 104,237 | -0.35(-1.41%) |
Mar 13, 2017 | 24.09 | 25.00 | 24.01 | 24.83 | 319,325 | +0.76(+3.16%) |
Mar 10, 2017 | 23.75 | 24.17 | 23.57 | 24.07 | 264,948 | +0.51(+2.16%) |
Mar 09, 2017 | 23.75 | 23.97 | 23.41 | 23.56 | 136,641 | -0.23(-0.97%) |
Mar 08, 2017 | 22.50 | 24.13 | 22.50 | 23.79 | 310,292 | +0.76(+3.30%) |
Mar 07, 2017 | 23.50 | 23.62 | 23.00 | 23.03 | 182,633 | -0.51(-2.17%) |
Mar 06, 2017 | 23.51 | 23.68 | 23.40 | 23.54 | 146,143 | -0.04(-0.17%) |
Mar 03, 2017 | 23.53 | 23.73 | 23.43 | 23.58 | 64,950 | -0.01(-0.04%) |
Mar 02, 2017 | 23.52 | 23.82 | 23.32 | 23.59 | 143,737 | -0.07(-0.30%) |
Mar 01, 2017 | 23.43 | 23.91 | 23.43 | 23.66 | 78,630 | +0.31(+1.33%) |
Feb 28, 2017 | 23.51 | 23.55 | 23.30 | 23.35 | 98,108 | -0.22(-0.93%) |
Feb 27, 2017 | 23.70 | 23.84 | 23.39 | 23.57 | 127,972 | -0.22(-0.92%) |
Feb 24, 2017 | 23.96 | 23.99 | 23.68 | 23.79 | 92,153 | -0.20(-0.83%) |
Feb 23, 2017 | 23.76 | 24.07 | 23.70 | 23.99 | 119,305 | +0.29(+1.22%) |
Feb 22, 2017 | 23.76 | 23.83 | 23.48 | 23.70 | 112,636 | -0.14(-0.59%) |
Feb 21, 2017 | 24.09 | 24.30 | 23.72 | 23.84 | 54,733 | -0.28(-1.16%) |
Feb 17, 2017 | 24.12 | 24.12 | 24.12 | 0 | -0.13(-0.54%) | |
Feb 16, 2017 | 23.83 | 24.42 | 23.78 | 24.25 | 99,406 | +0.42(+1.76%) |
Feb 15, 2017 | 23.65 | 23.98 | 23.40 | 23.83 | 129,341 | +0.13(+0.55%) |
Feb 14, 2017 | 23.95 | 24.09 | 23.60 | 23.70 | 155,008 | -0.31(-1.29%) |
Feb 13, 2017 | 24.17 | 24.40 | 23.93 | 24.01 | 187,625 | -0.19(-0.79%) |
Feb 10, 2017 | 25.17 | 25.17 | 23.96 | 24.20 | 265,667 | -1.67(-6.46%) |
Feb 09, 2017 | 25.83 | 25.99 | 25.72 | 25.87 | 89,630 | +0.11(+0.43%) |
Feb 08, 2017 | 26.00 | 25.61 | 25.76 | 47,929 | -0.24(-0.92%) | |
Feb 07, 2017 | 25.55 | 26.16 | 25.35 | 26.00 | 77,623 | +0.46(+1.80%) |
Feb 06, 2017 | 25.51 | 25.94 | 25.31 | 25.54 | 68,014 | +0.07(+0.27%) |
Feb 03, 2017 | 25.39 | 25.68 | 25.34 | 25.47 | 54,653 | +0.30(+1.19%) |
Feb 02, 2017 | 25.79 | 25.93 | 25.12 | 25.17 | 118,184 | -0.67(-2.59%) |