Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.10 | 24.10 | 22.99 | 23.04 | 78,812 | -0.95(-3.96%) |
Apr 27, 2017 | 24.31 | 24.31 | 23.87 | 23.99 | 161,076 | -0.36(-1.48%) |
Apr 26, 2017 | 24.19 | 24.61 | 24.16 | 24.35 | 313,156 | +0.10(+0.42%) |
Apr 25, 2017 | 23.48 | 24.47 | 23.48 | 24.25 | 121,000 | +0.62(+2.64%) |
Apr 24, 2017 | 23.63 | 24.12 | 23.53 | 23.63 | 39,873 | +0.37(+1.58%) |
Apr 21, 2017 | 23.43 | 23.53 | 23.09 | 23.26 | 39,537 | -0.22(-0.95%) |
Apr 20, 2017 | 22.90 | 23.59 | 22.90 | 23.48 | 86,781 | +0.62(+2.69%) |
Apr 19, 2017 | 22.49 | 23.00 | 22.47 | 22.86 | 57,099 | +0.56(+2.49%) |
Apr 18, 2017 | 21.98 | 22.48 | 21.78 | 22.31 | 31,686 | +0.12(+0.54%) |
Apr 17, 2017 | 21.86 | 22.32 | 21.86 | 22.19 | 50,429 | +0.15(+0.70%) |
Apr 13, 2017 | 22.67 | 22.67 | 21.78 | 22.04 | 37,161 | -0.63(-2.79%) |
Apr 12, 2017 | 23.07 | 23.19 | 22.41 | 22.67 | 33,323 | -0.41(-1.78%) |
Apr 11, 2017 | 22.98 | 23.28 | 22.89 | 23.08 | 57,602 | +0.02(+0.07%) |
Apr 10, 2017 | 23.10 | 23.10 | 22.73 | 23.06 | 94,986 | -0.03(-0.15%) |
Apr 07, 2017 | 22.94 | 23.10 | 22.71 | 23.10 | 69,227 | -0.02(-0.07%) |
Apr 06, 2017 | 22.87 | 23.31 | 22.69 | 23.11 | 113,917 | +0.33(+1.46%) |
Apr 05, 2017 | 23.64 | 23.92 | 22.73 | 22.78 | 94,251 | -0.82(-3.48%) |
Apr 04, 2017 | 23.61 | 23.78 | 23.25 | 23.60 | 67,511 | -0.03(-0.11%) |
Apr 03, 2017 | 24.05 | 24.06 | 23.15 | 23.63 | 187,167 | -0.43(-1.78%) |
Mar 31, 2017 | 24.12 | 24.37 | 23.97 | 24.05 | 67,303 | -0.21(-0.88%) |
Mar 30, 2017 | 23.88 | 24.34 | 23.88 | 24.27 | 85,373 | +0.38(+1.58%) |
Mar 29, 2017 | 24.24 | 24.50 | 23.81 | 23.89 | 80,934 | -0.53(-2.17%) |
Mar 28, 2017 | 23.75 | 24.51 | 23.64 | 24.42 | 103,175 | +0.52(+2.18%) |
Mar 27, 2017 | 23.82 | 23.94 | 23.28 | 23.90 | 35,292 | -0.26(-1.06%) |
Mar 24, 2017 | 23.71 | 24.79 | 23.69 | 24.16 | 82,033 | +0.56(+2.36%) |
Mar 23, 2017 | 23.31 | 23.83 | 23.31 | 23.60 | 97,554 | +0.18(+0.77%) |
Mar 22, 2017 | 23.75 | 23.78 | 23.30 | 23.42 | 132,230 | -0.47(-1.97%) |
Mar 21, 2017 | 24.21 | 24.64 | 23.81 | 23.89 | 121,602 | -0.12(-0.50%) |
Mar 20, 2017 | 24.08 | 24.37 | 23.53 | 24.01 | 54,234 | -0.15(-0.64%) |
Mar 17, 2017 | 23.72 | 24.41 | 23.67 | 24.16 | 205,597 | +0.31(+1.29%) |
Mar 16, 2017 | 23.83 | 23.87 | 23.58 | 23.86 | 33,453 | +0.27(+1.16%) |
Mar 15, 2017 | 23.71 | 23.85 | 23.43 | 23.58 | 93,279 | -0.03(-0.14%) |
Mar 14, 2017 | 23.55 | 23.74 | 23.30 | 23.62 | 69,624 | +0.05(+0.22%) |
Mar 13, 2017 | 23.38 | 23.84 | 23.38 | 23.57 | 42,849 | +0.09(+0.36%) |
Mar 10, 2017 | 23.81 | 24.16 | 22.94 | 23.48 | 143,348 | -0.38(-1.58%) |
Mar 09, 2017 | 24.21 | 24.59 | 23.67 | 23.86 | 167,280 | -0.42(-1.73%) |
Mar 08, 2017 | 24.49 | 24.70 | 24.22 | 24.28 | 65,063 | +0.01(+0.04%) |
Mar 07, 2017 | 24.38 | 24.55 | 23.71 | 24.27 | 106,263 | -0.20(-0.80%) |
Mar 06, 2017 | 24.24 | 24.68 | 23.70 | 24.46 | 205,267 | -0.03(-0.10%) |
Mar 03, 2017 | 24.64 | 24.78 | 24.25 | 24.49 | 135,959 | -0.10(-0.42%) |
Mar 02, 2017 | 25.03 | 25.03 | 24.05 | 24.59 | 120,862 | -0.26(-1.03%) |
Mar 01, 2017 | 24.79 | 25.02 | 24.41 | 24.85 | 136,613 | +0.34(+1.40%) |
Feb 28, 2017 | 24.70 | 24.93 | 23.53 | 24.51 | 74,366 | -0.32(-1.27%) |
Feb 27, 2017 | 24.95 | 24.99 | 24.64 | 24.82 | 64,284 | -0.11(-0.45%) |
Feb 24, 2017 | 24.70 | 25.02 | 24.05 | 24.93 | 49,982 | -0.06(-0.24%) |
Feb 23, 2017 | 25.04 | 25.05 | 23.37 | 24.99 | 58,059 | +0.07(+0.27%) |
Feb 22, 2017 | 24.81 | 25.10 | 24.61 | 24.93 | 29,236 | +0.11(+0.45%) |
Feb 21, 2017 | 25.05 | 25.17 | 24.43 | 24.82 | 77,481 | -0.09(-0.34%) |
Feb 17, 2017 | 24.90 | 24.90 | 24.90 | 0 | +0.30(+1.22%) | |
Feb 16, 2017 | 24.27 | 24.66 | 24.07 | 24.60 | 53,586 | +0.38(+1.59%) |
Feb 15, 2017 | 24.28 | 24.35 | 23.88 | 24.22 | 47,837 | -0.03(-0.14%) |
Feb 14, 2017 | 23.44 | 24.31 | 23.44 | 24.25 | 359,572 | +0.71(+3.02%) |
Feb 13, 2017 | 23.59 | 23.82 | 23.46 | 23.54 | 95,632 | +0.10(+0.44%) |
Feb 10, 2017 | 23.63 | 23.68 | 23.19 | 23.44 | 77,096 | -0.18(-0.76%) |
Feb 09, 2017 | 24.00 | 24.11 | 23.54 | 23.62 | 64,968 | -0.24(-1.00%) |
Feb 08, 2017 | 23.97 | 23.97 | 23.38 | 23.86 | 73,931 | -0.26(-1.06%) |
Feb 07, 2017 | 24.46 | 24.86 | 23.92 | 24.11 | 54,524 | -0.38(-1.57%) |
Feb 06, 2017 | 24.86 | 25.03 | 24.30 | 24.50 | 89,571 | -0.52(-2.09%) |
Feb 03, 2017 | 23.76 | 25.09 | 23.76 | 25.02 | 154,772 | +1.40(+5.94%) |
Feb 02, 2017 | 23.61 | 24.04 | 23.29 | 23.62 | 106,459 | -0.10(-0.43%) |