Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.51 | 24.51 | 24.02 | 24.13 | 85,461 | -0.69(-2.79%) |
Apr 27, 2017 | 24.99 | 25.16 | 24.76 | 24.82 | 109,151 | -0.11(-0.43%) |
Apr 26, 2017 | 24.69 | 25.54 | 24.15 | 24.93 | 150,475 | +0.19(+0.76%) |
Apr 25, 2017 | 24.64 | 24.95 | 24.10 | 24.74 | 106,108 | +0.42(+1.72%) |
Apr 24, 2017 | 24.43 | 24.65 | 24.20 | 24.33 | 211,001 | +0.45(+1.87%) |
Apr 21, 2017 | 23.79 | 23.98 | 23.64 | 23.88 | 58,933 | -0.03(-0.12%) |
Apr 20, 2017 | 23.33 | 23.93 | 23.10 | 23.91 | 40,764 | +0.68(+2.95%) |
Apr 19, 2017 | 23.23 | 23.33 | 23.16 | 23.22 | 48,641 | +0.01(+0.06%) |
Apr 18, 2017 | 22.73 | 23.21 | 22.73 | 23.21 | 39,242 | +0.25(+1.07%) |
Apr 17, 2017 | 22.57 | 22.99 | 22.36 | 22.96 | 48,659 | +0.55(+2.44%) |
Apr 13, 2017 | 22.63 | 22.63 | 21.85 | 22.42 | 41,979 | -0.32(-1.43%) |
Apr 12, 2017 | 22.86 | 23.01 | 22.53 | 22.74 | 29,505 | -0.24(-1.04%) |
Apr 11, 2017 | 22.49 | 22.99 | 22.49 | 22.98 | 34,712 | +0.44(+1.95%) |
Apr 10, 2017 | 22.81 | 22.81 | 22.17 | 22.54 | 39,092 | -0.18(-0.79%) |
Apr 07, 2017 | 22.52 | 22.78 | 22.37 | 22.72 | 30,378 | +0.02(+0.10%) |
Apr 06, 2017 | 22.42 | 22.73 | 22.27 | 22.70 | 34,867 | +0.24(+1.06%) |
Apr 05, 2017 | 22.75 | 23.00 | 22.40 | 22.46 | 59,549 | -0.18(-0.80%) |
Apr 04, 2017 | 22.70 | 22.74 | 22.50 | 22.64 | 35,031 | +0.04(+0.19%) |
Apr 03, 2017 | 22.83 | 22.83 | 22.37 | 22.60 | 37,607 | -0.22(-0.98%) |
Mar 31, 2017 | 22.97 | 23.03 | 22.78 | 22.82 | 48,675 | -0.13(-0.57%) |
Mar 30, 2017 | 22.39 | 23.13 | 22.08 | 22.95 | 60,161 | +0.53(+2.35%) |
Mar 29, 2017 | 22.52 | 22.62 | 22.34 | 22.42 | 21,442 | -0.18(-0.80%) |
Mar 28, 2017 | 22.17 | 22.63 | 21.88 | 22.60 | 32,793 | +0.40(+1.82%) |
Mar 27, 2017 | 21.84 | 22.32 | 21.49 | 22.20 | 39,244 | -0.05(-0.23%) |
Mar 24, 2017 | 22.56 | 22.59 | 21.70 | 22.25 | 46,779 | -0.24(-1.06%) |
Mar 23, 2017 | 22.15 | 22.78 | 22.15 | 22.49 | 22,424 | +0.23(+1.04%) |
Mar 22, 2017 | 22.28 | 22.60 | 21.89 | 22.26 | 100,790 | +0.00(+0.00%) |
Mar 21, 2017 | 23.52 | 23.52 | 22.20 | 22.26 | 126,915 | -1.17(-4.98%) |
Mar 20, 2017 | 23.78 | 23.78 | 23.34 | 23.43 | 31,052 | -0.35(-1.48%) |
Mar 17, 2017 | 23.35 | 23.86 | 23.31 | 23.78 | 114,151 | +0.30(+1.29%) |
Mar 16, 2017 | 23.19 | 23.56 | 23.13 | 23.48 | 88,712 | +0.43(+1.88%) |
Mar 15, 2017 | 23.25 | 23.46 | 22.90 | 23.04 | 73,496 | -0.06(-0.28%) |
Mar 14, 2017 | 22.92 | 23.19 | 22.86 | 23.11 | 39,239 | -0.04(-0.16%) |
Mar 13, 2017 | 23.01 | 23.40 | 23.01 | 23.14 | 43,756 | +0.06(+0.25%) |
Mar 10, 2017 | 23.35 | 23.35 | 22.76 | 23.09 | 70,834 | -0.01(-0.06%) |
Mar 09, 2017 | 23.28 | 23.32 | 23.07 | 23.10 | 75,052 | -0.06(-0.28%) |
Mar 08, 2017 | 23.48 | 23.48 | 23.11 | 23.17 | 47,426 | -0.10(-0.43%) |
Mar 07, 2017 | 23.26 | 23.43 | 23.09 | 23.27 | 47,652 | +0.04(+0.16%) |
Mar 06, 2017 | 23.26 | 23.43 | 23.14 | 23.23 | 56,193 | -0.08(-0.34%) |
Mar 03, 2017 | 23.48 | 23.52 | 23.09 | 23.31 | 42,116 | -0.03(-0.12%) |
Mar 02, 2017 | 23.99 | 23.99 | 22.69 | 23.34 | 35,363 | -0.59(-2.47%) |
Mar 01, 2017 | 23.91 | 24.19 | 23.76 | 23.93 | 80,924 | +0.49(+2.09%) |
Feb 28, 2017 | 23.66 | 23.77 | 23.15 | 23.44 | 121,537 | -0.18(-0.76%) |
Feb 27, 2017 | 23.63 | 23.75 | 23.47 | 23.62 | 34,612 | -0.07(-0.30%) |
Feb 24, 2017 | 23.74 | 23.81 | 23.61 | 23.69 | 31,701 | -0.14(-0.57%) |
Feb 23, 2017 | 23.79 | 23.93 | 23.51 | 23.83 | 43,013 | +0.15(+0.64%) |
Feb 22, 2017 | 23.75 | 23.81 | 23.61 | 23.68 | 44,302 | -0.07(-0.30%) |
Feb 21, 2017 | 23.79 | 24.00 | 23.63 | 23.75 | 46,316 | +0.06(+0.24%) |
Feb 17, 2017 | 23.69 | 23.69 | 23.69 | 0 | -0.21(-0.87%) | |
Feb 16, 2017 | 23.79 | 23.92 | 23.54 | 23.90 | 103,906 | +0.19(+0.82%) |
Feb 15, 2017 | 23.50 | 23.76 | 23.50 | 23.71 | 25,830 | +0.17(+0.70%) |
Feb 14, 2017 | 23.22 | 23.60 | 23.22 | 23.54 | 47,309 | +0.17(+0.74%) |
Feb 13, 2017 | 23.43 | 23.68 | 23.30 | 23.37 | 57,616 | +0.12(+0.50%) |
Feb 10, 2017 | 23.04 | 23.28 | 22.81 | 23.25 | 44,776 | +0.26(+1.13%) |
Feb 09, 2017 | 22.70 | 23.03 | 22.70 | 22.99 | 67,449 | +0.25(+1.11%) |
Feb 08, 2017 | 22.67 | 22.89 | 22.61 | 22.74 | 86,535 | -0.19(-0.82%) |
Feb 07, 2017 | 22.90 | 22.94 | 22.57 | 22.93 | 62,719 | +0.17(+0.73%) |
Feb 06, 2017 | 22.60 | 22.96 | 22.54 | 22.76 | 74,694 | +0.11(+0.48%) |
Feb 03, 2017 | 22.24 | 22.70 | 22.24 | 22.65 | 41,049 | +0.59(+2.68%) |
Feb 02, 2017 | 22.16 | 22.24 | 21.86 | 22.06 | 74,193 | -0.21(-0.93%) |