Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.47 | 25.47 | 25.10 | 25.26 | 186,985 | -0.16(-0.63%) |
Apr 27, 2017 | 25.32 | 25.51 | 25.16 | 25.42 | 92,971 | +0.19(+0.74%) |
Apr 26, 2017 | 25.27 | 25.79 | 25.05 | 25.23 | 164,957 | -0.02(-0.08%) |
Apr 25, 2017 | 25.06 | 25.37 | 24.99 | 25.25 | 167,138 | +0.29(+1.17%) |
Apr 24, 2017 | 25.18 | 25.24 | 24.79 | 24.96 | 147,876 | +0.14(+0.56%) |
Apr 21, 2017 | 25.23 | 25.33 | 24.79 | 24.82 | 187,613 | -0.42(-1.65%) |
Apr 20, 2017 | 25.10 | 25.65 | 25.09 | 25.24 | 181,514 | +0.08(+0.30%) |
Apr 19, 2017 | 24.92 | 25.64 | 24.92 | 25.16 | 294,146 | +0.42(+1.68%) |
Apr 18, 2017 | 24.38 | 24.92 | 24.38 | 24.74 | 104,162 | +0.26(+1.07%) |
Apr 17, 2017 | 24.13 | 24.48 | 24.01 | 24.48 | 104,726 | +0.48(+2.02%) |
Apr 13, 2017 | 24.08 | 24.21 | 23.69 | 24.00 | 109,789 | +0.05(+0.20%) |
Apr 12, 2017 | 24.53 | 24.53 | 23.82 | 23.95 | 139,854 | -0.62(-2.51%) |
Apr 11, 2017 | 23.66 | 24.59 | 23.66 | 24.56 | 141,717 | +0.88(+3.71%) |
Apr 10, 2017 | 23.57 | 23.95 | 23.54 | 23.69 | 91,316 | +0.12(+0.50%) |
Apr 07, 2017 | 23.68 | 23.82 | 23.47 | 23.57 | 75,869 | +0.00(+0.00%) |
Apr 06, 2017 | 23.28 | 23.67 | 23.23 | 23.57 | 98,321 | +0.19(+0.83%) |
Apr 05, 2017 | 23.68 | 23.93 | 23.36 | 23.37 | 142,115 | -0.14(-0.59%) |
Apr 04, 2017 | 23.41 | 23.62 | 23.27 | 23.51 | 115,441 | -0.06(-0.24%) |
Apr 03, 2017 | 23.54 | 23.63 | 23.26 | 23.57 | 96,293 | +0.18(+0.77%) |
Mar 31, 2017 | 23.16 | 23.54 | 23.16 | 23.39 | 141,104 | +0.23(+0.99%) |
Mar 30, 2017 | 22.60 | 23.20 | 22.60 | 23.16 | 94,421 | +0.51(+2.26%) |
Mar 29, 2017 | 22.55 | 22.87 | 22.55 | 22.65 | 91,017 | +0.07(+0.31%) |
Mar 28, 2017 | 22.22 | 22.60 | 22.18 | 22.58 | 103,705 | +0.17(+0.77%) |
Mar 27, 2017 | 22.52 | 23.01 | 22.26 | 22.40 | 103,065 | -0.29(-1.28%) |
Mar 24, 2017 | 22.56 | 22.98 | 22.55 | 22.70 | 73,426 | +0.06(+0.28%) |
Mar 23, 2017 | 22.49 | 22.76 | 22.42 | 22.63 | 124,254 | +0.23(+1.02%) |
Mar 22, 2017 | 23.10 | 23.30 | 22.38 | 22.40 | 205,213 | -0.69(-3.00%) |
Mar 21, 2017 | 23.71 | 23.77 | 23.08 | 23.10 | 238,259 | -0.50(-2.11%) |
Mar 20, 2017 | 23.75 | 23.78 | 23.32 | 23.60 | 149,095 | +0.04(+0.18%) |
Mar 17, 2017 | 23.36 | 23.57 | 23.20 | 23.55 | 292,409 | +0.30(+1.28%) |
Mar 16, 2017 | 23.08 | 23.63 | 22.96 | 23.26 | 144,543 | +0.07(+0.30%) |
Mar 15, 2017 | 22.40 | 23.29 | 22.34 | 23.19 | 134,576 | +0.77(+3.43%) |
Mar 14, 2017 | 22.23 | 22.67 | 22.15 | 22.42 | 94,162 | +0.02(+0.09%) |
Mar 13, 2017 | 22.26 | 22.67 | 22.24 | 22.40 | 166,205 | +0.30(+1.38%) |
Mar 10, 2017 | 22.09 | 22.38 | 21.82 | 22.09 | 104,363 | +0.11(+0.50%) |
Mar 09, 2017 | 22.28 | 22.33 | 21.94 | 21.98 | 244,085 | -0.44(-1.95%) |
Mar 08, 2017 | 22.79 | 22.94 | 22.41 | 22.42 | 251,996 | -0.47(-2.06%) |
Mar 07, 2017 | 22.36 | 23.05 | 22.35 | 22.89 | 184,488 | +0.52(+2.32%) |
Mar 06, 2017 | 22.77 | 22.77 | 21.77 | 22.37 | 408,037 | -1.06(-4.52%) |
Mar 03, 2017 | 23.96 | 23.22 | 23.43 | 438,053 | -0.30(-1.28%) | |
Mar 02, 2017 | 24.88 | 24.88 | 23.71 | 23.73 | 287,090 | -1.16(-4.65%) |
Mar 01, 2017 | 24.76 | 25.10 | 24.30 | 24.89 | 306,268 | +0.18(+0.73%) |
Feb 28, 2017 | 24.82 | 24.95 | 24.60 | 24.71 | 210,467 | +0.04(+0.17%) |
Feb 27, 2017 | 24.92 | 25.07 | 24.64 | 24.67 | 154,927 | -0.26(-1.03%) |
Feb 24, 2017 | 24.87 | 24.98 | 24.70 | 24.92 | 107,087 | +0.11(+0.45%) |
Feb 23, 2017 | 24.99 | 24.99 | 24.61 | 24.81 | 103,935 | -0.03(-0.11%) |
Feb 22, 2017 | 24.81 | 25.03 | 24.75 | 24.84 | 110,173 | -0.01(-0.03%) |
Feb 21, 2017 | 24.82 | 25.08 | 24.74 | 24.85 | 128,761 | +0.14(+0.56%) |
Feb 17, 2017 | 24.71 | 24.71 | 24.71 | 0 | -0.28(-1.11%) | |
Feb 16, 2017 | 25.04 | 25.27 | 24.75 | 24.99 | 247,321 | -0.02(-0.08%) |
Feb 15, 2017 | 25.19 | 25.26 | 24.83 | 25.01 | 112,257 | -0.26(-1.01%) |
Feb 14, 2017 | 25.17 | 25.37 | 24.86 | 25.26 | 124,760 | +0.04(+0.16%) |
Feb 13, 2017 | 25.26 | 25.55 | 25.08 | 25.22 | 136,890 | +0.08(+0.33%) |
Feb 10, 2017 | 24.60 | 25.30 | 24.52 | 25.14 | 197,249 | +0.65(+2.66%) |
Feb 09, 2017 | 24.60 | 24.86 | 24.41 | 24.49 | 190,948 | -0.15(-0.59%) |
Feb 08, 2017 | 24.35 | 24.64 | 24.07 | 24.63 | 252,557 | +0.33(+1.37%) |
Feb 07, 2017 | 24.49 | 24.61 | 24.19 | 24.30 | 193,611 | -0.11(-0.44%) |
Feb 06, 2017 | 24.34 | 24.50 | 24.19 | 24.41 | 217,926 | +0.18(+0.73%) |
Feb 03, 2017 | 24.42 | 24.42 | 24.17 | 24.23 | 198,643 | +0.03(+0.11%) |
Feb 02, 2017 | 24.28 | 24.44 | 24.08 | 24.21 | 128,090 | -0.12(-0.50%) |