Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.05 | 25.52 | 24.93 | 25.29 | 103,213 | +0.89(+3.63%) |
Apr 27, 2017 | 24.88 | 25.03 | 24.13 | 24.41 | 48,221 | -0.43(-1.71%) |
Apr 26, 2017 | 24.77 | 25.20 | 24.77 | 24.83 | 22,804 | -0.09(-0.35%) |
Apr 25, 2017 | 24.68 | 25.04 | 24.67 | 24.92 | 38,560 | +0.41(+1.68%) |
Apr 24, 2017 | 24.43 | 24.66 | 24.19 | 24.51 | 61,174 | +0.39(+1.61%) |
Apr 21, 2017 | 24.04 | 24.49 | 23.77 | 24.12 | 35,923 | +0.09(+0.37%) |
Apr 20, 2017 | 23.67 | 24.13 | 23.62 | 24.03 | 37,362 | +0.44(+1.86%) |
Apr 19, 2017 | 23.63 | 23.64 | 23.48 | 23.59 | 41,602 | +0.27(+1.16%) |
Apr 18, 2017 | 23.44 | 23.46 | 23.19 | 23.32 | 47,731 | -0.09(-0.38%) |
Apr 17, 2017 | 23.64 | 24.08 | 23.17 | 23.41 | 38,199 | +0.01(+0.06%) |
Apr 13, 2017 | 23.83 | 23.83 | 23.34 | 23.40 | 47,060 | -0.42(-1.75%) |
Apr 12, 2017 | 23.86 | 23.92 | 23.02 | 23.81 | 61,899 | -0.18(-0.76%) |
Apr 11, 2017 | 23.51 | 24.09 | 23.21 | 24.00 | 35,398 | +0.44(+1.87%) |
Apr 10, 2017 | 24.25 | 24.34 | 23.40 | 23.56 | 37,165 | -0.76(-3.14%) |
Apr 07, 2017 | 24.18 | 24.47 | 23.95 | 24.32 | 46,411 | +0.07(+0.30%) |
Apr 06, 2017 | 24.23 | 24.30 | 23.67 | 24.25 | 37,274 | +0.11(+0.46%) |
Apr 05, 2017 | 25.29 | 25.33 | 24.03 | 24.14 | 49,744 | -1.01(-4.02%) |
Apr 04, 2017 | 25.03 | 25.29 | 24.77 | 25.15 | 62,306 | +0.00(+0.00%) |
Apr 03, 2017 | 25.29 | 25.30 | 24.76 | 25.15 | 54,622 | -0.07(-0.26%) |
Mar 31, 2017 | 25.03 | 25.29 | 24.98 | 25.21 | 54,978 | +0.07(+0.26%) |
Mar 30, 2017 | 24.33 | 25.19 | 24.33 | 25.15 | 57,077 | +0.78(+3.19%) |
Mar 29, 2017 | 24.41 | 24.56 | 23.43 | 24.37 | 52,063 | +0.01(+0.03%) |
Mar 28, 2017 | 24.04 | 24.52 | 23.73 | 24.36 | 66,154 | +0.28(+1.16%) |
Mar 27, 2017 | 24.04 | 24.28 | 23.57 | 24.08 | 33,700 | -0.27(-1.11%) |
Mar 24, 2017 | 24.36 | 24.77 | 24.27 | 24.36 | 68,698 | +0.07(+0.30%) |
Mar 23, 2017 | 23.71 | 24.37 | 23.56 | 24.28 | 64,408 | +0.45(+1.88%) |
Mar 22, 2017 | 23.66 | 24.02 | 23.59 | 23.84 | 101,302 | +0.19(+0.81%) |
Mar 21, 2017 | 24.89 | 24.95 | 23.61 | 23.64 | 136,304 | -1.22(-4.90%) |
Mar 20, 2017 | 25.25 | 25.26 | 24.63 | 24.86 | 45,471 | -0.34(-1.37%) |
Mar 17, 2017 | 25.01 | 25.42 | 24.77 | 25.21 | 52,141 | +0.16(+0.64%) |
Mar 16, 2017 | 24.89 | 25.28 | 24.79 | 25.04 | 29,510 | +0.16(+0.65%) |
Mar 15, 2017 | 25.18 | 25.37 | 24.58 | 24.88 | 43,615 | -0.02(-0.09%) |
Mar 14, 2017 | 24.89 | 25.13 | 24.63 | 24.91 | 25,997 | -0.13(-0.53%) |
Mar 13, 2017 | 25.12 | 25.35 | 24.84 | 25.04 | 70,691 | +0.11(+0.44%) |
Mar 10, 2017 | 25.41 | 25.42 | 24.88 | 24.93 | 104,055 | -0.48(-1.88%) |
Mar 09, 2017 | 25.64 | 25.66 | 25.40 | 25.40 | 28,203 | -0.13(-0.52%) |
Mar 08, 2017 | 25.66 | 25.98 | 25.51 | 25.54 | 81,485 | -0.07(-0.29%) |
Mar 07, 2017 | 25.32 | 25.78 | 25.32 | 25.61 | 88,080 | +0.01(+0.06%) |
Mar 06, 2017 | 25.72 | 26.11 | 25.13 | 25.59 | 108,747 | -0.10(-0.40%) |
Mar 03, 2017 | 26.14 | 26.18 | 25.65 | 25.70 | 108,871 | -0.34(-1.32%) |
Mar 02, 2017 | 26.39 | 26.39 | 25.92 | 26.04 | 34,250 | -0.21(-0.78%) |
Mar 01, 2017 | 26.05 | 26.45 | 26.01 | 26.25 | 90,247 | +0.47(+1.82%) |
Feb 28, 2017 | 25.84 | 25.94 | 25.67 | 25.78 | 87,354 | -0.21(-0.82%) |
Feb 27, 2017 | 25.91 | 26.02 | 25.59 | 25.99 | 88,414 | +0.14(+0.54%) |
Feb 24, 2017 | 25.65 | 25.91 | 25.48 | 25.85 | 42,309 | -0.03(-0.11%) |
Feb 23, 2017 | 26.06 | 26.06 | 25.73 | 25.88 | 41,842 | +0.01(+0.03%) |
Feb 22, 2017 | 25.87 | 25.92 | 25.67 | 25.87 | 31,922 | +0.07(+0.26%) |
Feb 21, 2017 | 25.84 | 25.87 | 25.66 | 25.81 | 46,605 | +0.04(+0.17%) |
Feb 17, 2017 | 25.76 | 25.76 | 25.76 | 0 | +0.25(+0.98%) | |
Feb 16, 2017 | 25.58 | 25.58 | 25.22 | 25.51 | 61,307 | -0.01(-0.03%) |
Feb 15, 2017 | 24.93 | 25.61 | 24.80 | 25.52 | 65,856 | +0.44(+1.75%) |
Feb 14, 2017 | 24.76 | 25.10 | 24.46 | 25.08 | 59,215 | +0.26(+1.03%) |
Feb 13, 2017 | 24.29 | 24.87 | 24.28 | 24.83 | 64,814 | +0.69(+2.87%) |
Feb 10, 2017 | 24.41 | 24.46 | 23.62 | 24.13 | 44,207 | -0.12(-0.51%) |
Feb 09, 2017 | 24.14 | 24.27 | 24.05 | 24.26 | 22,988 | +0.06(+0.24%) |
Feb 08, 2017 | 24.20 | 24.20 | 23.87 | 24.20 | 18,154 | +0.07(+0.27%) |
Feb 07, 2017 | 24.32 | 24.38 | 24.05 | 24.13 | 18,977 | -0.23(-0.96%) |
Feb 06, 2017 | 24.71 | 24.78 | 24.37 | 24.37 | 18,810 | -0.34(-1.39%) |
Feb 03, 2017 | 24.38 | 24.71 | 24.38 | 24.71 | 20,519 | +0.50(+2.05%) |
Feb 02, 2017 | 24.49 | 24.67 | 23.88 | 24.21 | 50,414 | -0.07(-0.30%) |