Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.86 | 23.86 | 22.77 | 22.82 | 79,583 | -0.94(-3.96%) |
Apr 27, 2017 | 24.07 | 24.07 | 23.63 | 23.76 | 162,652 | -0.36(-1.48%) |
Apr 26, 2017 | 23.96 | 24.37 | 23.93 | 24.12 | 316,220 | +0.10(+0.42%) |
Apr 25, 2017 | 23.25 | 24.24 | 23.25 | 24.02 | 122,184 | +0.62(+2.64%) |
Apr 24, 2017 | 23.40 | 23.89 | 23.30 | 23.40 | 40,263 | +0.36(+1.58%) |
Apr 21, 2017 | 23.20 | 23.30 | 22.86 | 23.03 | 39,923 | -0.22(-0.95%) |
Apr 20, 2017 | 22.68 | 23.36 | 22.68 | 23.25 | 87,630 | +0.61(+2.69%) |
Apr 19, 2017 | 22.27 | 22.78 | 22.25 | 22.64 | 57,658 | +0.55(+2.49%) |
Apr 18, 2017 | 21.77 | 22.26 | 21.57 | 22.09 | 31,997 | +0.12(+0.54%) |
Apr 17, 2017 | 21.65 | 22.10 | 21.65 | 21.97 | 50,922 | +0.15(+0.70%) |
Apr 13, 2017 | 22.45 | 22.45 | 21.57 | 21.82 | 37,525 | -0.63(-2.79%) |
Apr 12, 2017 | 22.85 | 22.97 | 22.19 | 22.45 | 33,649 | -0.41(-1.78%) |
Apr 11, 2017 | 22.76 | 23.06 | 22.67 | 22.86 | 58,165 | +0.02(+0.07%) |
Apr 10, 2017 | 22.87 | 22.87 | 22.51 | 22.84 | 95,915 | -0.03(-0.15%) |
Apr 07, 2017 | 22.72 | 22.88 | 22.49 | 22.87 | 69,904 | -0.02(-0.07%) |
Apr 06, 2017 | 22.65 | 23.08 | 22.47 | 22.89 | 115,032 | +0.33(+1.46%) |
Apr 05, 2017 | 23.41 | 23.69 | 22.51 | 22.56 | 95,174 | -0.81(-3.48%) |
Apr 04, 2017 | 23.38 | 23.55 | 23.02 | 23.37 | 68,171 | -0.03(-0.11%) |
Apr 03, 2017 | 23.82 | 23.83 | 22.92 | 23.40 | 188,998 | -0.42(-1.78%) |
Mar 31, 2017 | 23.89 | 24.13 | 23.74 | 23.82 | 67,961 | -0.21(-0.88%) |
Mar 30, 2017 | 23.65 | 24.10 | 23.65 | 24.03 | 86,208 | +0.37(+1.58%) |
Mar 29, 2017 | 24.01 | 24.26 | 23.58 | 23.66 | 81,726 | -0.53(-2.17%) |
Mar 28, 2017 | 23.52 | 24.27 | 23.41 | 24.18 | 104,184 | +0.52(+2.18%) |
Mar 27, 2017 | 23.59 | 23.71 | 23.06 | 23.67 | 35,637 | -0.25(-1.06%) |
Mar 24, 2017 | 23.48 | 24.55 | 23.46 | 23.92 | 82,835 | +0.55(+2.36%) |
Mar 23, 2017 | 23.08 | 23.60 | 23.08 | 23.37 | 98,509 | +0.18(+0.77%) |
Mar 22, 2017 | 23.52 | 23.55 | 23.07 | 23.19 | 133,524 | -0.47(-1.97%) |
Mar 21, 2017 | 23.97 | 24.41 | 23.58 | 23.66 | 122,792 | -0.12(-0.50%) |
Mar 20, 2017 | 23.85 | 24.13 | 23.30 | 23.78 | 54,765 | -0.15(-0.64%) |
Mar 17, 2017 | 23.49 | 24.18 | 23.44 | 23.93 | 207,609 | +0.30(+1.29%) |
Mar 16, 2017 | 23.60 | 23.63 | 23.35 | 23.63 | 33,780 | +0.27(+1.16%) |
Mar 15, 2017 | 23.48 | 23.62 | 23.21 | 23.35 | 94,191 | -0.03(-0.14%) |
Mar 14, 2017 | 23.32 | 23.51 | 23.08 | 23.39 | 70,306 | +0.05(+0.22%) |
Mar 13, 2017 | 23.15 | 23.61 | 23.15 | 23.34 | 43,268 | +0.08(+0.36%) |
Mar 10, 2017 | 23.58 | 23.93 | 22.72 | 23.25 | 144,750 | -0.37(-1.58%) |
Mar 09, 2017 | 23.97 | 24.35 | 23.44 | 23.63 | 168,917 | -0.42(-1.73%) |
Mar 08, 2017 | 24.25 | 24.46 | 23.99 | 24.04 | 65,699 | +0.01(+0.04%) |
Mar 07, 2017 | 24.14 | 24.31 | 23.48 | 24.03 | 107,303 | -0.19(-0.80%) |
Mar 06, 2017 | 24.01 | 24.44 | 23.47 | 24.23 | 207,276 | -0.03(-0.10%) |
Mar 03, 2017 | 24.40 | 24.54 | 24.02 | 24.25 | 137,290 | -0.10(-0.42%) |
Mar 02, 2017 | 24.79 | 24.79 | 23.81 | 24.35 | 122,045 | -0.25(-1.03%) |
Mar 01, 2017 | 24.55 | 24.78 | 24.17 | 24.61 | 137,950 | +0.34(+1.40%) |
Feb 28, 2017 | 24.46 | 24.69 | 23.30 | 24.27 | 75,094 | -0.31(-1.27%) |
Feb 27, 2017 | 24.71 | 24.75 | 24.40 | 24.58 | 64,913 | -0.11(-0.45%) |
Feb 24, 2017 | 24.46 | 24.78 | 23.81 | 24.69 | 50,471 | -0.06(-0.24%) |
Feb 23, 2017 | 24.79 | 24.80 | 23.14 | 24.75 | 58,627 | +0.07(+0.27%) |
Feb 22, 2017 | 24.57 | 24.85 | 24.37 | 24.68 | 29,522 | +0.11(+0.45%) |
Feb 21, 2017 | 24.80 | 24.93 | 24.19 | 24.57 | 78,240 | -0.08(-0.34%) |
Feb 17, 2017 | 24.66 | 24.66 | 24.66 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.03 | 24.42 | 23.84 | 24.36 | 54,111 | +0.38(+1.59%) |
Feb 15, 2017 | 24.05 | 24.12 | 23.65 | 23.98 | 48,305 | -0.03(-0.14%) |
Feb 14, 2017 | 23.21 | 24.07 | 23.21 | 24.02 | 363,090 | +0.70(+3.02%) |
Feb 13, 2017 | 23.36 | 23.59 | 23.24 | 23.31 | 96,568 | +0.10(+0.44%) |
Feb 10, 2017 | 23.41 | 23.45 | 22.97 | 23.21 | 77,850 | -0.18(-0.76%) |
Feb 09, 2017 | 23.77 | 23.87 | 23.31 | 23.39 | 65,604 | -0.24(-1.00%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.15 | 23.63 | 74,654 | -0.25(-1.06%) |
Feb 07, 2017 | 24.22 | 24.62 | 23.69 | 23.88 | 55,057 | -0.38(-1.57%) |
Feb 06, 2017 | 24.62 | 24.79 | 24.06 | 24.26 | 90,447 | -0.52(-2.09%) |
Feb 03, 2017 | 23.53 | 24.85 | 23.53 | 24.78 | 156,286 | +1.39(+5.94%) |
Feb 02, 2017 | 23.38 | 23.80 | 23.07 | 23.39 | 107,500 | -0.10(-0.43%) |