Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.93 | 24.93 | 24.54 | 24.56 | 30,667 | -0.30(-1.21%) |
Apr 27, 2017 | 25.01 | 25.01 | 24.79 | 24.87 | 32,554 | +0.01(+0.06%) |
Apr 26, 2017 | 24.77 | 25.02 | 24.77 | 24.85 | 23,779 | +0.12(+0.49%) |
Apr 25, 2017 | 24.73 | 24.81 | 24.73 | 24.73 | 24,202 | +0.24(+0.96%) |
Apr 24, 2017 | 24.48 | 24.55 | 24.45 | 24.49 | 31,441 | +0.27(+1.12%) |
Apr 21, 2017 | 24.18 | 24.23 | 24.12 | 24.22 | 41,087 | -0.08(-0.32%) |
Apr 20, 2017 | 24.06 | 24.30 | 24.04 | 24.30 | 33,647 | +0.35(+1.47%) |
Apr 19, 2017 | 24.01 | 24.09 | 23.92 | 23.95 | 249,051 | +0.10(+0.41%) |
Apr 18, 2017 | 23.75 | 23.88 | 23.75 | 23.85 | 14,988 | +0.02(+0.10%) |
Apr 17, 2017 | 23.62 | 23.84 | 23.60 | 23.82 | 36,469 | +0.27(+1.17%) |
Apr 13, 2017 | 23.75 | 23.89 | 23.55 | 23.55 | 40,273 | -0.24(-1.03%) |
Apr 12, 2017 | 24.16 | 24.16 | 23.79 | 23.79 | 24,460 | -0.38(-1.57%) |
Apr 11, 2017 | 23.95 | 24.17 | 23.86 | 24.17 | 50,271 | +0.25(+1.05%) |
Apr 10, 2017 | 23.86 | 24.15 | 23.86 | 23.92 | 33,335 | +0.02(+0.09%) |
Apr 07, 2017 | 23.91 | 23.95 | 23.86 | 23.90 | 25,321 | +0.03(+0.11%) |
Apr 06, 2017 | 23.79 | 23.93 | 23.63 | 23.87 | 35,279 | +0.15(+0.65%) |
Apr 05, 2017 | 24.11 | 24.15 | 23.72 | 23.72 | 113,862 | -0.22(-0.93%) |
Apr 04, 2017 | 23.90 | 24.07 | 23.90 | 23.94 | 86,636 | -0.02(-0.07%) |
Apr 03, 2017 | 24.38 | 24.38 | 23.95 | 23.96 | 17,023 | -0.37(-1.52%) |
Mar 31, 2017 | 24.32 | 24.37 | 24.27 | 24.33 | 259,159 | +0.10(+0.42%) |
Mar 30, 2017 | 24.10 | 24.23 | 24.10 | 24.23 | 17,844 | +0.17(+0.72%) |
Mar 29, 2017 | 23.99 | 24.06 | 23.89 | 24.06 | 21,182 | +0.09(+0.36%) |
Mar 28, 2017 | 23.80 | 23.99 | 23.69 | 23.97 | 22,157 | +0.16(+0.68%) |
Mar 27, 2017 | 23.22 | 23.83 | 23.22 | 23.81 | 40,967 | +0.06(+0.26%) |
Mar 24, 2017 | 23.85 | 23.92 | 23.75 | 23.75 | 33,315 | -0.04(-0.15%) |
Mar 23, 2017 | 23.63 | 23.84 | 23.63 | 23.78 | 31,492 | +0.22(+0.95%) |
Mar 22, 2017 | 23.63 | 23.63 | 23.38 | 23.56 | 39,214 | +0.01(+0.05%) |
Mar 21, 2017 | 24.38 | 24.38 | 23.55 | 23.55 | 32,913 | -0.65(-2.70%) |
Mar 20, 2017 | 24.36 | 24.36 | 24.20 | 24.20 | 34,890 | -0.16(-0.67%) |
Mar 17, 2017 | 24.37 | 24.40 | 24.21 | 24.36 | 25,023 | +0.13(+0.54%) |
Mar 16, 2017 | 24.26 | 24.31 | 24.21 | 24.23 | 15,773 | +0.03(+0.12%) |
Mar 15, 2017 | 23.93 | 24.21 | 23.93 | 24.20 | 30,156 | +0.30(+1.26%) |
Mar 14, 2017 | 23.90 | 23.90 | 23.70 | 23.90 | 34,660 | -0.04(-0.17%) |
Mar 13, 2017 | 23.84 | 24.06 | 23.84 | 23.94 | 46,014 | +0.07(+0.29%) |
Mar 10, 2017 | 24.02 | 24.02 | 23.76 | 23.88 | 38,340 | +0.07(+0.28%) |
Mar 09, 2017 | 23.91 | 23.99 | 23.73 | 23.81 | 1,087,919 | -0.12(-0.52%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.94 | 23.94 | 44,185 | -0.10(-0.43%) |
Mar 07, 2017 | 24.24 | 24.26 | 24.04 | 24.04 | 59,021 | -0.24(-0.97%) |
Mar 06, 2017 | 24.26 | 24.29 | 24.13 | 24.27 | 55,956 | -0.15(-0.61%) |
Mar 03, 2017 | 24.49 | 24.49 | 24.26 | 24.42 | 53,001 | -0.03(-0.10%) |
Mar 02, 2017 | 24.63 | 24.64 | 24.45 | 24.45 | 81,336 | -0.24(-0.98%) |
Mar 01, 2017 | 24.55 | 24.77 | 24.55 | 24.69 | 79,134 | +0.41(+1.68%) |
Feb 28, 2017 | 24.47 | 24.51 | 24.23 | 24.28 | 89,742 | -0.35(-1.42%) |
Feb 27, 2017 | 24.40 | 24.63 | 24.40 | 24.63 | 43,916 | +0.25(+1.02%) |
Feb 24, 2017 | 24.23 | 24.39 | 24.23 | 24.38 | 39,819 | -0.04(-0.16%) |
Feb 23, 2017 | 24.46 | 24.51 | 24.27 | 24.42 | 58,715 | -0.12(-0.47%) |
Feb 22, 2017 | 24.60 | 24.64 | 24.52 | 24.54 | 36,639 | -0.12(-0.51%) |
Feb 21, 2017 | 24.54 | 24.71 | 24.54 | 24.66 | 53,727 | +0.15(+0.63%) |
Feb 17, 2017 | 24.51 | 24.51 | 24.51 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.60 | 24.60 | 24.35 | 24.47 | 47,311 | -0.08(-0.34%) |
Feb 15, 2017 | 24.39 | 24.60 | 24.35 | 24.56 | 42,380 | +0.17(+0.69%) |
Feb 14, 2017 | 24.40 | 24.41 | 24.29 | 24.39 | 162,854 | +0.09(+0.37%) |
Feb 13, 2017 | 24.34 | 24.47 | 24.30 | 24.30 | 86,099 | +0.01(+0.05%) |
Feb 10, 2017 | 24.33 | 24.35 | 24.17 | 24.29 | 95,577 | +0.20(+0.82%) |
Feb 09, 2017 | 23.88 | 24.14 | 23.88 | 24.09 | 217,237 | +0.33(+1.38%) |
Feb 08, 2017 | 23.76 | 23.77 | 23.58 | 23.76 | 73,740 | -0.05(-0.19%) |
Feb 07, 2017 | 23.97 | 23.98 | 23.73 | 23.81 | 97,436 | -0.09(-0.39%) |
Feb 06, 2017 | 24.08 | 24.08 | 23.82 | 23.90 | 95,530 | -0.19(-0.80%) |
Feb 03, 2017 | 23.85 | 24.09 | 23.85 | 24.09 | 98,118 | +0.39(+1.64%) |
Feb 02, 2017 | 23.63 | 23.85 | 23.63 | 23.71 | 62,860 | -0.04(-0.18%) |