Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.07 | 25.07 | 25.07 | 0 | +0.39(+1.57%) | |
Apr 26, 2017 | 24.68 | 26 | -0.02(-0.08%) | |||
Apr 25, 2017 | 24.78 | 24.88 | 24.70 | 24.70 | 1,079 | -0.23(-0.91%) |
Apr 24, 2017 | 25.16 | 25.16 | 24.93 | 24.93 | 957 | -0.21(-0.83%) |
Apr 21, 2017 | 25.08 | 25.14 | 25.08 | 25.14 | 722 | +0.18(+0.71%) |
Apr 20, 2017 | 25.36 | 25.36 | 24.87 | 24.96 | 1,146 | +0.23(+0.92%) |
Apr 19, 2017 | 24.78 | 24.79 | 24.73 | 24.73 | 2,219 | +0.02(+0.08%) |
Apr 18, 2017 | 24.68 | 24.73 | 24.68 | 24.71 | 408 | +0.10(+0.40%) |
Apr 17, 2017 | 24.44 | 24.61 | 24.44 | 24.61 | 1,699 | +0.55(+2.27%) |
Apr 12, 2017 | 24.07 | 24.07 | 24.07 | 0 | +0.08(+0.33%) | |
Apr 11, 2017 | 24.01 | 24.03 | 23.95 | 23.99 | 7,061 | +0.04(+0.17%) |
Apr 10, 2017 | 24.00 | 24.09 | 23.93 | 23.95 | 1,054 | -0.19(-0.78%) |
Apr 07, 2017 | 24.06 | 24.14 | 24.06 | 24.14 | 677 | +0.06(+0.25%) |
Apr 05, 2017 | 24.08 | 24.08 | 24.08 | 0 | -0.42(-1.70%) | |
Apr 03, 2017 | 24.50 | 3 | +0.34(+1.39%) | |||
Mar 30, 2017 | 24.16 | 70 | -0.15(-0.61%) | |||
Mar 29, 2017 | 25.17 | 25.17 | 24.31 | 24.31 | 885 | -0.74(-2.95%) |
Mar 28, 2017 | 25.05 | 25.05 | 25.05 | 25.05 | 894 | -0.04(-0.14%) |
Mar 27, 2017 | 25.08 | 25.09 | 25.08 | 25.08 | 3,883 | +0.11(+0.46%) |
Mar 24, 2017 | 24.73 | 25.02 | 24.71 | 24.97 | 7,969 | +0.25(+1.02%) |
Mar 22, 2017 | 24.71 | 8 | +0.18(+0.73%) | |||
Mar 21, 2017 | 24.54 | 24.54 | 24.54 | 24.54 | 773 | +0.07(+0.28%) |
Mar 20, 2017 | 24.77 | 24.77 | 24.47 | 24.47 | 908 | -0.08(-0.32%) |
Mar 17, 2017 | 24.81 | 24.81 | 24.51 | 24.55 | 822 | +0.13(+0.53%) |
Mar 16, 2017 | 24.42 | 24.42 | 24.42 | 24.42 | 703 | +0.12(+0.49%) |
Mar 15, 2017 | 24.50 | 24.88 | 24.23 | 24.30 | 5,938 | -0.59(-2.36%) |
Mar 14, 2017 | 24.91 | 24.98 | 24.88 | 24.88 | 1,019 | +0.25(+1.01%) |
Mar 13, 2017 | 24.55 | 24.63 | 24.53 | 24.63 | 992 | -0.09(-0.36%) |
Mar 10, 2017 | 24.99 | 24.99 | 24.59 | 24.72 | 8,721 | -0.06(-0.24%) |
Mar 09, 2017 | 24.78 | 24.93 | 24.78 | 24.78 | 4,346 | +0.20(+0.81%) |
Mar 08, 2017 | 24.00 | 24.61 | 24.00 | 24.59 | 4,181 | +0.69(+2.90%) |
Mar 06, 2017 | 23.89 | 3 | +0.04(+0.17%) | |||
Mar 02, 2017 | 23.85 | 12 | +0.22(+0.92%) | |||
Mar 01, 2017 | 23.99 | 23.99 | 23.63 | 23.63 | 2,269 | -0.42(-1.73%) |
Feb 28, 2017 | 24.05 | 24.05 | 24.05 | 24.05 | 185 | -0.14(-0.57%) |
Feb 27, 2017 | 24.23 | 24.23 | 24.19 | 24.19 | 1,243 | -0.03(-0.13%) |
Feb 24, 2017 | 24.21 | 24.22 | 24.21 | 24.22 | 740 | +0.09(+0.36%) |
Feb 23, 2017 | 23.94 | 24.13 | 23.94 | 24.13 | 548 | +0.16(+0.68%) |
Feb 22, 2017 | 23.97 | 23.97 | 23.97 | 23.97 | 412 | +0.28(+1.19%) |
Feb 21, 2017 | 23.69 | 23.69 | 23.69 | 23.69 | 284 | -0.28(-1.17%) |
Feb 17, 2017 | 23.97 | 23.97 | 23.97 | 0 | +0.55(+2.35%) | |
Feb 15, 2017 | 23.42 | 23.42 | 23.42 | 0 | -0.06(-0.24%) | |
Feb 14, 2017 | 23.48 | 23.48 | 23.48 | 23.48 | 1,028 | +0.04(+0.15%) |
Feb 10, 2017 | 23.44 | 112 | -0.24(-0.99%) | |||
Feb 09, 2017 | 23.68 | 23.68 | 23.68 | 23.68 | 337 | -0.30(-1.24%) |
Feb 08, 2017 | 23.98 | 23.98 | 23.97 | 23.97 | 225 | +0.06(+0.26%) |
Feb 07, 2017 | 23.68 | 24.01 | 23.68 | 23.91 | 3,299 | +0.49(+2.11%) |
Feb 03, 2017 | 23.42 | 20 | -0.26(-1.09%) | |||
Feb 02, 2017 | 23.74 | 23.74 | 23.59 | 23.67 | 1,166 | -0.07(-0.30%) |