Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.87 | 23.87 | 22.78 | 22.83 | 79,563 | -0.94(-3.96%) |
Apr 27, 2017 | 24.08 | 24.08 | 23.64 | 23.77 | 162,612 | -0.36(-1.48%) |
Apr 26, 2017 | 23.96 | 24.38 | 23.94 | 24.12 | 316,141 | +0.10(+0.42%) |
Apr 25, 2017 | 23.26 | 24.24 | 23.26 | 24.02 | 122,154 | +0.62(+2.64%) |
Apr 24, 2017 | 23.40 | 23.89 | 23.31 | 23.40 | 40,253 | +0.36(+1.58%) |
Apr 21, 2017 | 23.21 | 23.31 | 22.87 | 23.04 | 39,913 | -0.22(-0.95%) |
Apr 20, 2017 | 22.68 | 23.37 | 22.68 | 23.26 | 87,608 | +0.61(+2.69%) |
Apr 19, 2017 | 22.28 | 22.78 | 22.25 | 22.65 | 57,643 | +0.55(+2.49%) |
Apr 18, 2017 | 21.78 | 22.27 | 21.57 | 22.10 | 31,988 | +0.12(+0.54%) |
Apr 17, 2017 | 21.66 | 22.11 | 21.66 | 21.98 | 50,909 | +0.15(+0.70%) |
Apr 13, 2017 | 22.45 | 22.45 | 21.57 | 21.83 | 37,515 | -0.63(-2.79%) |
Apr 12, 2017 | 22.85 | 22.97 | 22.20 | 22.45 | 33,641 | -0.41(-1.78%) |
Apr 11, 2017 | 22.77 | 23.06 | 22.67 | 22.86 | 58,151 | +0.02(+0.07%) |
Apr 10, 2017 | 22.88 | 22.88 | 22.51 | 22.84 | 95,891 | -0.03(-0.15%) |
Apr 07, 2017 | 22.73 | 22.88 | 22.50 | 22.88 | 69,887 | -0.02(-0.07%) |
Apr 06, 2017 | 22.66 | 23.09 | 22.47 | 22.89 | 115,003 | +0.33(+1.46%) |
Apr 05, 2017 | 23.42 | 23.69 | 22.51 | 22.56 | 95,150 | -0.81(-3.48%) |
Apr 04, 2017 | 23.39 | 23.56 | 23.03 | 23.38 | 68,154 | -0.03(-0.11%) |
Apr 03, 2017 | 23.83 | 23.84 | 22.93 | 23.40 | 188,951 | -0.42(-1.78%) |
Mar 31, 2017 | 23.89 | 24.14 | 23.74 | 23.83 | 67,944 | -0.21(-0.88%) |
Mar 30, 2017 | 23.66 | 24.11 | 23.66 | 24.04 | 86,186 | +0.37(+1.58%) |
Mar 29, 2017 | 24.01 | 24.27 | 23.59 | 23.67 | 81,705 | -0.53(-2.17%) |
Mar 28, 2017 | 23.52 | 24.28 | 23.42 | 24.19 | 104,158 | +0.52(+2.18%) |
Mar 27, 2017 | 23.60 | 23.72 | 23.06 | 23.67 | 35,628 | -0.25(-1.06%) |
Mar 24, 2017 | 23.49 | 24.56 | 23.47 | 23.93 | 82,814 | +0.55(+2.36%) |
Mar 23, 2017 | 23.09 | 23.61 | 23.09 | 23.38 | 98,484 | +0.18(+0.77%) |
Mar 22, 2017 | 23.53 | 23.56 | 23.08 | 23.20 | 133,490 | -0.47(-1.97%) |
Mar 21, 2017 | 23.98 | 24.41 | 23.59 | 23.67 | 122,761 | -0.12(-0.50%) |
Mar 20, 2017 | 23.85 | 24.14 | 23.31 | 23.78 | 54,751 | -0.15(-0.64%) |
Mar 17, 2017 | 23.50 | 24.18 | 23.45 | 23.94 | 207,557 | +0.31(+1.29%) |
Mar 16, 2017 | 23.61 | 23.64 | 23.36 | 23.63 | 33,772 | +0.27(+1.16%) |
Mar 15, 2017 | 23.49 | 23.62 | 23.21 | 23.36 | 94,168 | -0.03(-0.14%) |
Mar 14, 2017 | 23.33 | 23.51 | 23.08 | 23.39 | 70,288 | +0.05(+0.22%) |
Mar 13, 2017 | 23.16 | 23.62 | 23.16 | 23.34 | 43,257 | +0.08(+0.36%) |
Mar 10, 2017 | 23.58 | 23.94 | 22.73 | 23.26 | 144,714 | -0.37(-1.58%) |
Mar 09, 2017 | 23.98 | 24.36 | 23.45 | 23.63 | 168,875 | -0.42(-1.73%) |
Mar 08, 2017 | 24.26 | 24.47 | 24.00 | 24.05 | 65,683 | +0.01(+0.03%) |
Mar 07, 2017 | 24.15 | 24.32 | 23.49 | 24.04 | 107,276 | -0.19(-0.80%) |
Mar 06, 2017 | 24.01 | 24.45 | 23.48 | 24.23 | 207,224 | -0.03(-0.11%) |
Mar 03, 2017 | 24.40 | 24.55 | 24.02 | 24.26 | 137,255 | -0.10(-0.42%) |
Mar 02, 2017 | 24.79 | 24.79 | 23.82 | 24.36 | 122,014 | -0.25(-1.03%) |
Mar 01, 2017 | 24.56 | 24.78 | 24.18 | 24.61 | 137,915 | +0.34(+1.40%) |
Feb 28, 2017 | 24.46 | 24.70 | 23.31 | 24.28 | 75,075 | -0.31(-1.27%) |
Feb 27, 2017 | 24.72 | 24.76 | 24.40 | 24.59 | 64,897 | -0.11(-0.45%) |
Feb 24, 2017 | 24.46 | 24.78 | 23.82 | 24.70 | 50,458 | -0.06(-0.24%) |
Feb 23, 2017 | 24.80 | 24.81 | 23.15 | 24.76 | 58,612 | +0.07(+0.27%) |
Feb 22, 2017 | 24.57 | 24.86 | 24.38 | 24.69 | 29,515 | +0.11(+0.45%) |
Feb 21, 2017 | 24.81 | 24.94 | 24.20 | 24.58 | 78,220 | -0.08(-0.34%) |
Feb 17, 2017 | 24.67 | 24.67 | 24.67 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.04 | 24.43 | 23.84 | 24.37 | 54,097 | +0.38(+1.59%) |
Feb 15, 2017 | 24.06 | 24.12 | 23.66 | 23.99 | 48,293 | -0.03(-0.14%) |
Feb 14, 2017 | 23.22 | 24.08 | 23.22 | 24.02 | 362,999 | +0.70(+3.02%) |
Feb 13, 2017 | 23.37 | 23.60 | 23.24 | 23.32 | 96,544 | +0.10(+0.44%) |
Feb 10, 2017 | 23.41 | 23.45 | 22.97 | 23.22 | 77,830 | -0.18(-0.76%) |
Feb 09, 2017 | 23.78 | 23.88 | 23.32 | 23.39 | 65,587 | -0.24(-1.00%) |
Feb 08, 2017 | 23.74 | 23.74 | 23.16 | 23.63 | 74,636 | -0.25(-1.06%) |
Feb 07, 2017 | 24.23 | 24.62 | 23.69 | 23.89 | 55,043 | -0.38(-1.57%) |
Feb 06, 2017 | 24.62 | 24.79 | 24.07 | 24.27 | 90,424 | -0.52(-2.09%) |
Feb 03, 2017 | 23.54 | 24.85 | 23.54 | 24.78 | 156,247 | +1.39(+5.94%) |
Feb 02, 2017 | 23.39 | 23.81 | 23.07 | 23.39 | 107,473 | -0.10(-0.43%) |