Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.50 | 23.72 | 23.27 | 23.41 | 102,544 | +0.01(+0.04%) |
Apr 27, 2017 | 23.94 | 24.10 | 23.28 | 23.40 | 110,259 | -0.64(-2.67%) |
Apr 26, 2017 | 24.02 | 24.21 | 23.80 | 24.04 | 103,251 | -0.07(-0.29%) |
Apr 25, 2017 | 24.36 | 24.45 | 24.02 | 24.11 | 124,594 | -0.20(-0.83%) |
Apr 24, 2017 | 24.23 | 24.89 | 24.03 | 24.31 | 87,957 | +0.11(+0.44%) |
Apr 21, 2017 | 24.23 | 24.52 | 24.02 | 24.21 | 61,523 | -0.03(-0.11%) |
Apr 20, 2017 | 24.39 | 24.90 | 24.11 | 24.23 | 71,258 | -0.04(-0.14%) |
Apr 19, 2017 | 24.29 | 24.53 | 24.01 | 24.27 | 60,856 | +0.09(+0.36%) |
Apr 18, 2017 | 24.81 | 25.02 | 23.93 | 24.18 | 135,433 | -0.68(-2.72%) |
Apr 17, 2017 | 24.65 | 25.00 | 24.59 | 24.86 | 104,004 | +0.18(+0.75%) |
Apr 13, 2017 | 24.68 | 24.81 | 24.49 | 24.67 | 56,213 | -0.06(-0.25%) |
Apr 12, 2017 | 24.95 | 25.03 | 24.53 | 24.73 | 110,920 | -0.26(-1.05%) |
Apr 11, 2017 | 24.75 | 25.16 | 24.61 | 25.00 | 94,681 | +0.37(+1.50%) |
Apr 10, 2017 | 25.09 | 25.09 | 24.54 | 24.63 | 85,372 | -0.47(-1.86%) |
Apr 07, 2017 | 25.60 | 25.93 | 24.86 | 25.09 | 75,562 | -0.56(-2.19%) |
Apr 06, 2017 | 24.83 | 25.89 | 24.71 | 25.65 | 101,894 | +0.81(+3.25%) |
Apr 05, 2017 | 24.91 | 25.38 | 24.70 | 24.85 | 66,832 | -0.05(-0.21%) |
Apr 04, 2017 | 24.98 | 25.23 | 24.61 | 24.90 | 81,519 | -0.25(-0.98%) |
Apr 03, 2017 | 24.10 | 25.26 | 24.10 | 25.15 | 152,592 | +1.05(+4.38%) |
Mar 31, 2017 | 25.07 | 25.29 | 23.99 | 24.09 | 133,149 | -1.10(-4.36%) |
Mar 30, 2017 | 24.43 | 25.70 | 24.33 | 25.19 | 207,544 | +1.10(+4.56%) |
Mar 29, 2017 | 22.78 | 24.53 | 22.78 | 24.09 | 155,309 | +1.49(+6.61%) |
Mar 28, 2017 | 22.69 | 23.53 | 22.50 | 22.60 | 119,331 | -0.13(-0.58%) |
Mar 27, 2017 | 22.69 | 23.05 | 22.34 | 22.73 | 118,143 | -0.23(-0.99%) |
Mar 24, 2017 | 23.73 | 23.73 | 22.80 | 22.96 | 104,539 | -0.61(-2.57%) |
Mar 23, 2017 | 23.63 | 23.74 | 23.45 | 23.56 | 57,054 | -0.05(-0.22%) |
Mar 22, 2017 | 23.42 | 23.79 | 23.41 | 23.62 | 57,659 | -0.04(-0.15%) |
Mar 21, 2017 | 24.32 | 24.32 | 23.58 | 23.65 | 124,480 | -0.46(-1.89%) |
Mar 20, 2017 | 23.85 | 24.49 | 23.57 | 24.11 | 103,165 | +0.33(+1.40%) |
Mar 17, 2017 | 24.64 | 24.86 | 23.41 | 23.78 | 318,800 | -0.91(-3.70%) |
Mar 16, 2017 | 25.05 | 25.05 | 24.48 | 24.69 | 95,957 | -0.14(-0.57%) |
Mar 15, 2017 | 24.60 | 25.03 | 24.39 | 24.83 | 48,936 | +0.25(+1.04%) |
Mar 14, 2017 | 24.59 | 24.93 | 24.46 | 24.57 | 106,587 | -0.05(-0.21%) |
Mar 13, 2017 | 24.59 | 24.81 | 24.50 | 24.63 | 56,620 | +0.01(+0.04%) |
Mar 10, 2017 | 24.38 | 24.67 | 24.23 | 24.62 | 52,332 | +0.47(+1.93%) |
Mar 09, 2017 | 24.62 | 24.68 | 24.11 | 24.15 | 166,554 | -0.46(-1.86%) |
Mar 08, 2017 | 24.94 | 25.11 | 24.54 | 24.61 | 134,832 | -0.20(-0.81%) |
Mar 07, 2017 | 24.79 | 25.16 | 24.76 | 24.81 | 89,475 | -0.09(-0.35%) |
Mar 06, 2017 | 24.98 | 25.24 | 24.69 | 24.90 | 90,884 | -0.33(-1.32%) |
Mar 03, 2017 | 25.09 | 26.00 | 24.60 | 25.23 | 106,590 | +0.36(+1.45%) |
Mar 02, 2017 | 25.17 | 25.49 | 24.73 | 24.87 | 66,823 | -0.41(-1.63%) |
Mar 01, 2017 | 25.35 | 26.44 | 25.26 | 25.29 | 79,353 | +0.17(+0.66%) |
Feb 28, 2017 | 25.99 | 26.37 | 25.12 | 25.12 | 82,422 | -0.90(-3.44%) |
Feb 27, 2017 | 25.87 | 26.59 | 25.87 | 26.01 | 46,143 | +0.17(+0.65%) |
Feb 24, 2017 | 25.81 | 26.40 | 25.04 | 25.85 | 86,098 | -0.15(-0.57%) |
Feb 23, 2017 | 27.17 | 27.22 | 25.91 | 26.00 | 68,745 | -1.13(-4.18%) |
Feb 22, 2017 | 27.71 | 27.71 | 26.45 | 27.13 | 82,679 | -0.49(-1.78%) |
Feb 21, 2017 | 27.31 | 28.38 | 27.11 | 27.62 | 159,330 | +0.71(+2.64%) |
Feb 17, 2017 | 26.91 | 26.91 | 26.91 | 0 | +0.47(+1.76%) | |
Feb 16, 2017 | 26.33 | 26.69 | 26.30 | 26.45 | 89,226 | +0.13(+0.50%) |
Feb 15, 2017 | 26.15 | 26.55 | 26.02 | 26.31 | 43,383 | +0.09(+0.33%) |
Feb 14, 2017 | 25.94 | 26.25 | 25.58 | 26.23 | 104,496 | +0.40(+1.56%) |
Feb 13, 2017 | 26.00 | 26.02 | 25.55 | 25.82 | 88,033 | -0.28(-1.08%) |
Feb 10, 2017 | 26.16 | 26.41 | 25.82 | 26.10 | 68,553 | +0.02(+0.07%) |
Feb 09, 2017 | 26.72 | 26.88 | 25.96 | 26.08 | 95,862 | -1.05(-3.88%) |
Feb 08, 2017 | 27.22 | 27.22 | 26.49 | 27.14 | 80,982 | -0.13(-0.48%) |
Feb 07, 2017 | 27.26 | 27.43 | 27.13 | 27.27 | 105,307 | +0.05(+0.19%) |
Feb 06, 2017 | 26.49 | 27.36 | 26.34 | 27.22 | 170,539 | +0.94(+3.58%) |
Feb 03, 2017 | 25.94 | 26.49 | 25.79 | 26.28 | 79,443 | +0.40(+1.53%) |
Feb 02, 2017 | 25.27 | 25.97 | 25.27 | 25.88 | 80,389 | +0.61(+2.42%) |