Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.65 | 24.75 | 24.34 | 24.55 | 118,625 | -0.16(-0.63%) |
Apr 27, 2017 | 25.04 | 25.11 | 24.61 | 24.71 | 63,922 | -0.22(-0.90%) |
Apr 26, 2017 | 25.31 | 25.31 | 24.88 | 24.93 | 58,052 | -0.21(-0.85%) |
Apr 25, 2017 | 25.63 | 25.63 | 25.07 | 25.14 | 88,584 | +0.14(+0.54%) |
Apr 24, 2017 | 25.36 | 25.52 | 24.92 | 25.01 | 80,602 | -0.14(-0.54%) |
Apr 21, 2017 | 25.34 | 25.73 | 24.83 | 25.14 | 121,732 | -0.06(-0.23%) |
Apr 20, 2017 | 25.49 | 26.02 | 25.14 | 25.20 | 181,676 | +0.00(+0.00%) |
Apr 19, 2017 | 25.31 | 25.55 | 25.11 | 25.20 | 336,125 | +0.01(+0.04%) |
Apr 18, 2017 | 25.47 | 25.74 | 24.78 | 25.19 | 155,498 | -0.32(-1.26%) |
Apr 17, 2017 | 25.04 | 25.62 | 25.01 | 25.52 | 41,611 | +0.28(+1.12%) |
Apr 13, 2017 | 26.10 | 26.55 | 25.08 | 25.23 | 114,699 | -0.81(-3.10%) |
Apr 12, 2017 | 25.89 | 26.27 | 25.87 | 26.04 | 155,049 | +0.25(+0.98%) |
Apr 11, 2017 | 25.44 | 26.20 | 25.35 | 25.79 | 112,160 | +0.13(+0.49%) |
Apr 10, 2017 | 26.13 | 26.13 | 25.38 | 25.66 | 160,174 | -0.28(-1.09%) |
Apr 07, 2017 | 25.15 | 26.51 | 25.00 | 25.94 | 543,293 | +0.57(+2.26%) |
Apr 06, 2017 | 24.97 | 25.40 | 24.72 | 25.37 | 150,200 | +0.59(+2.40%) |
Apr 05, 2017 | 24.84 | 24.96 | 24.43 | 24.78 | 152,450 | +0.11(+0.43%) |
Apr 04, 2017 | 25.44 | 25.44 | 24.53 | 24.67 | 63,447 | -0.61(-2.43%) |
Apr 03, 2017 | 25.01 | 25.42 | 24.95 | 25.28 | 149,368 | +0.57(+2.32%) |
Mar 31, 2017 | 25.30 | 25.30 | 24.64 | 24.71 | 112,134 | -0.51(-2.01%) |
Mar 30, 2017 | 25.27 | 25.44 | 24.73 | 25.21 | 185,757 | -0.22(-0.88%) |
Mar 29, 2017 | 25.40 | 25.67 | 24.95 | 25.44 | 106,067 | -0.22(-0.87%) |
Mar 28, 2017 | 25.34 | 26.20 | 25.34 | 25.66 | 204,809 | +0.32(+1.27%) |
Mar 27, 2017 | 26.27 | 26.62 | 24.81 | 25.34 | 400,151 | -1.37(-5.14%) |
Mar 24, 2017 | 26.28 | 27.01 | 26.11 | 26.71 | 300,532 | +0.31(+1.18%) |
Mar 23, 2017 | 27.42 | 27.72 | 26.28 | 26.40 | 414,775 | -1.05(-3.83%) |
Mar 22, 2017 | 27.26 | 27.64 | 26.77 | 27.45 | 138,537 | +0.36(+1.33%) |
Mar 21, 2017 | 27.31 | 27.96 | 26.70 | 27.09 | 317,697 | -0.40(-1.45%) |
Mar 20, 2017 | 26.69 | 27.74 | 26.67 | 27.49 | 244,318 | +0.92(+3.48%) |
Mar 17, 2017 | 26.75 | 26.80 | 26.34 | 26.57 | 38,594 | -0.18(-0.66%) |
Mar 16, 2017 | 27.13 | 27.48 | 26.48 | 26.74 | 113,341 | -0.23(-0.87%) |
Mar 15, 2017 | 26.62 | 27.14 | 26.55 | 26.98 | 120,687 | +0.19(+0.69%) |
Mar 14, 2017 | 27.34 | 27.34 | 26.67 | 26.79 | 84,478 | -0.45(-1.64%) |
Mar 13, 2017 | 27.26 | 27.65 | 27.05 | 27.24 | 114,704 | -0.09(-0.32%) |
Mar 10, 2017 | 27.65 | 27.65 | 27.28 | 27.33 | 274,992 | -0.28(-1.02%) |
Mar 09, 2017 | 27.74 | 28.01 | 27.37 | 27.61 | 405,332 | -0.42(-1.49%) |
Mar 08, 2017 | 27.09 | 28.03 | 27.07 | 28.03 | 427,681 | +0.97(+3.60%) |
Mar 07, 2017 | 25.98 | 27.26 | 25.72 | 27.05 | 454,646 | +0.82(+3.12%) |
Mar 06, 2017 | 27.11 | 27.11 | 25.91 | 26.24 | 378,705 | -0.88(-3.23%) |
Mar 03, 2017 | 27.63 | 28.94 | 27.05 | 27.11 | 797,364 | -0.34(-1.24%) |
Mar 02, 2017 | 26.25 | 28.00 | 26.25 | 27.45 | 610,755 | +1.17(+4.44%) |
Mar 01, 2017 | 25.64 | 26.74 | 25.60 | 26.28 | 514,375 | +0.79(+3.09%) |
Feb 28, 2017 | 24.62 | 25.54 | 24.62 | 25.50 | 132,689 | +0.37(+1.47%) |
Feb 27, 2017 | 24.83 | 25.60 | 24.74 | 25.13 | 206,687 | +0.16(+0.62%) |
Feb 24, 2017 | 25.05 | 25.29 | 24.62 | 24.97 | 213,209 | -0.13(-0.50%) |
Feb 23, 2017 | 24.81 | 25.21 | 24.70 | 25.10 | 98,937 | +0.31(+1.26%) |
Feb 22, 2017 | 24.73 | 24.88 | 24.56 | 24.78 | 44,101 | +0.20(+0.83%) |
Feb 21, 2017 | 24.24 | 24.77 | 24.24 | 24.58 | 112,520 | +0.31(+1.28%) |
Feb 17, 2017 | 24.27 | 24.27 | 24.27 | 0 | +0.18(+0.73%) | |
Feb 16, 2017 | 24.05 | 24.62 | 23.85 | 24.09 | 111,181 | +0.05(+0.20%) |
Feb 15, 2017 | 23.93 | 24.64 | 23.92 | 24.05 | 269,250 | +0.19(+0.82%) |
Feb 14, 2017 | 24.62 | 24.95 | 23.78 | 23.85 | 225,352 | -1.00(-4.03%) |
Feb 13, 2017 | 23.76 | 25.09 | 23.70 | 24.85 | 165,365 | +0.80(+3.32%) |
Feb 10, 2017 | 24.16 | 24.28 | 23.66 | 24.05 | 57,763 | +0.12(+0.49%) |
Feb 09, 2017 | 23.33 | 24.18 | 23.02 | 23.94 | 122,618 | +0.81(+3.49%) |
Feb 08, 2017 | 23.11 | 23.25 | 22.73 | 23.13 | 83,152 | +0.13(+0.55%) |
Feb 07, 2017 | 22.66 | 23.16 | 22.33 | 23.00 | 67,563 | +0.44(+1.94%) |
Feb 06, 2017 | 22.87 | 23.13 | 22.42 | 22.57 | 45,535 | -0.25(-1.11%) |
Feb 03, 2017 | 22.68 | 23.31 | 22.52 | 22.82 | 73,207 | +0.37(+1.65%) |
Feb 02, 2017 | 22.88 | 22.93 | 22.40 | 22.45 | 56,485 | -0.44(-1.91%) |