Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.12 | 24.13 | 24.08 | 24.12 | 2,829 | -0.09(-0.36%) |
Apr 27, 2017 | 24.22 | 24.22 | 24.16 | 24.21 | 2,427 | -0.05(-0.19%) |
Apr 26, 2017 | 24.20 | 24.27 | 24.19 | 24.26 | 8,004 | +0.04(+0.17%) |
Apr 25, 2017 | 24.07 | 24.22 | 24.07 | 24.22 | 14,760 | +0.17(+0.72%) |
Apr 24, 2017 | 23.99 | 24.05 | 23.99 | 24.04 | 7,598 | +0.28(+1.17%) |
Apr 21, 2017 | 23.81 | 23.81 | 23.72 | 23.76 | 3,633 | -0.07(-0.30%) |
Apr 20, 2017 | 23.69 | 23.86 | 23.69 | 23.83 | 9,562 | +0.10(+0.41%) |
Apr 19, 2017 | 23.75 | 23.75 | 23.70 | 23.74 | 6,326 | +0.07(+0.31%) |
Apr 18, 2017 | 23.58 | 23.66 | 23.58 | 23.66 | 7,005 | -0.01(-0.05%) |
Apr 17, 2017 | 23.50 | 23.67 | 23.50 | 23.67 | 6,204 | +0.04(+0.16%) |
Apr 13, 2017 | 23.72 | 23.72 | 23.64 | 23.64 | 2,737 | -0.05(-0.22%) |
Apr 12, 2017 | 23.64 | 23.73 | 23.64 | 23.69 | 6,705 | -0.02(-0.07%) |
Apr 11, 2017 | 23.79 | 23.79 | 23.58 | 23.71 | 4,554 | -0.09(-0.39%) |
Apr 10, 2017 | 23.76 | 23.82 | 23.76 | 23.80 | 11,863 | -0.01(-0.03%) |
Apr 07, 2017 | 23.85 | 23.85 | 23.77 | 23.81 | 7,029 | -0.04(-0.18%) |
Apr 06, 2017 | 23.76 | 23.85 | 23.76 | 23.85 | 7,308 | +0.06(+0.27%) |
Apr 05, 2017 | 24.00 | 24.01 | 23.76 | 23.78 | 10,840 | -0.02(-0.07%) |
Apr 04, 2017 | 23.88 | 23.88 | 23.80 | 23.80 | 10,533 | -0.03(-0.14%) |
Apr 03, 2017 | 23.94 | 23.94 | 23.73 | 23.83 | 19,778 | -0.06(-0.27%) |
Mar 31, 2017 | 23.95 | 23.95 | 23.90 | 23.90 | 13,165 | -0.04(-0.15%) |
Mar 30, 2017 | 23.85 | 23.97 | 23.85 | 23.93 | 13,260 | +0.06(+0.26%) |
Mar 29, 2017 | 23.86 | 23.89 | 23.85 | 23.87 | 6,364 | -0.03(-0.13%) |
Mar 28, 2017 | 23.57 | 23.91 | 23.57 | 23.90 | 29,422 | +0.24(+1.00%) |
Mar 27, 2017 | 23.60 | 23.69 | 23.56 | 23.66 | 5,887 | -0.09(-0.39%) |
Mar 24, 2017 | 23.87 | 23.87 | 23.66 | 23.76 | 9,481 | -0.08(-0.35%) |
Mar 23, 2017 | 23.71 | 23.84 | 23.71 | 23.84 | 1,697 | +0.07(+0.31%) |
Mar 22, 2017 | 23.66 | 23.77 | 23.66 | 23.77 | 12,298 | -0.01(-0.04%) |
Mar 21, 2017 | 24.06 | 24.06 | 23.75 | 23.78 | 7,499 | -0.28(-1.17%) |
Mar 20, 2017 | 24.10 | 24.10 | 24.04 | 24.06 | 4,744 | -0.12(-0.48%) |
Mar 17, 2017 | 24.16 | 24.18 | 24.15 | 24.18 | 5,247 | +0.00(+0.00%) |
Mar 16, 2017 | 24.20 | 24.24 | 24.13 | 24.18 | 6,199 | -0.05(-0.20%) |
Mar 15, 2017 | 24.10 | 24.23 | 24.10 | 24.23 | 15,619 | +0.19(+0.78%) |
Mar 14, 2017 | 24.04 | 24.05 | 23.98 | 24.04 | 8,968 | -0.05(-0.21%) |
Mar 13, 2017 | 24.10 | 24.10 | 24.08 | 24.09 | 3,368 | +0.02(+0.07%) |
Mar 10, 2017 | 24.07 | 24.07 | 24.02 | 24.07 | 10,607 | +0.11(+0.47%) |
Mar 09, 2017 | 23.93 | 23.96 | 23.93 | 23.96 | 4,347 | -0.08(-0.35%) |
Mar 08, 2017 | 24.05 | 24.06 | 24.02 | 24.04 | 5,637 | +0.06(+0.24%) |
Mar 07, 2017 | 24.04 | 24.08 | 23.98 | 23.98 | 40,689 | -0.10(-0.42%) |
Mar 06, 2017 | 24.10 | 24.11 | 24.03 | 24.09 | 12,695 | -0.08(-0.35%) |
Mar 03, 2017 | 24.06 | 24.20 | 24.06 | 24.17 | 9,673 | -0.01(-0.05%) |
Mar 02, 2017 | 24.24 | 24.24 | 24.16 | 24.18 | 29,780 | -0.08(-0.34%) |
Mar 01, 2017 | 24.23 | 24.34 | 24.23 | 24.27 | 10,077 | +0.32(+1.35%) |
Feb 28, 2017 | 23.98 | 24.02 | 23.94 | 23.94 | 24,724 | -0.07(-0.30%) |
Feb 27, 2017 | 23.99 | 24.05 | 23.97 | 24.01 | 7,284 | +0.04(+0.17%) |
Feb 24, 2017 | 23.83 | 23.98 | 23.82 | 23.97 | 8,057 | +0.01(+0.05%) |
Feb 23, 2017 | 23.93 | 24.03 | 23.93 | 23.96 | 4,812 | +0.01(+0.04%) |
Feb 22, 2017 | 23.91 | 23.95 | 23.91 | 23.95 | 7,229 | +0.01(+0.03%) |
Feb 21, 2017 | 23.89 | 23.94 | 23.88 | 23.94 | 14,588 | +0.18(+0.77%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.75 | 23.75 | 23.66 | 23.72 | 6,171 | -0.03(-0.14%) |
Feb 15, 2017 | 23.58 | 23.76 | 23.58 | 23.75 | 13,137 | +0.16(+0.69%) |
Feb 14, 2017 | 23.49 | 23.59 | 23.46 | 23.59 | 20,668 | +0.11(+0.49%) |
Feb 13, 2017 | 23.46 | 23.51 | 23.46 | 23.48 | 9,906 | +0.15(+0.63%) |
Feb 10, 2017 | 23.31 | 23.36 | 23.30 | 23.33 | 10,224 | +0.07(+0.30%) |
Feb 09, 2017 | 23.22 | 23.27 | 23.18 | 23.26 | 7,893 | +0.15(+0.63%) |
Feb 08, 2017 | 23.02 | 23.11 | 23.02 | 23.11 | 57,684 | +0.01(+0.04%) |
Feb 07, 2017 | 23.16 | 23.16 | 23.10 | 23.11 | 372,657 | +0.03(+0.11%) |
Feb 06, 2017 | 23.04 | 23.08 | 23.04 | 23.08 | 11,782 | -0.06(-0.24%) |
Feb 03, 2017 | 23.07 | 23.14 | 23.07 | 23.13 | 9,995 | +0.24(+1.06%) |
Feb 02, 2017 | 22.88 | 22.92 | 22.88 | 22.89 | 5,870 | -0.03(-0.12%) |