Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.97 | 24.24 | 23.97 | 24.15 | 11,982 | +0.19(+0.80%) |
Apr 27, 2017 | 24.04 | 24.07 | 23.85 | 23.96 | 15,892 | -0.24(-1.00%) |
Apr 26, 2017 | 23.92 | 24.20 | 23.89 | 24.20 | 7,755 | +0.25(+1.04%) |
Apr 25, 2017 | 24.08 | 24.18 | 23.83 | 23.95 | 26,097 | -0.50(-2.03%) |
Apr 24, 2017 | 24.19 | 24.46 | 24.12 | 24.45 | 45,569 | -0.30(-1.23%) |
Apr 21, 2017 | 24.72 | 24.87 | 24.62 | 24.75 | 25,925 | +0.12(+0.49%) |
Apr 20, 2017 | 24.55 | 24.75 | 24.54 | 24.63 | 22,182 | +0.02(+0.10%) |
Apr 19, 2017 | 24.72 | 24.72 | 24.32 | 24.61 | 24,616 | -0.34(-1.38%) |
Apr 18, 2017 | 24.80 | 25.05 | 24.58 | 24.95 | 96,965 | +0.24(+0.97%) |
Apr 17, 2017 | 24.89 | 25.05 | 24.63 | 24.71 | 32,924 | -0.16(-0.63%) |
Apr 13, 2017 | 24.85 | 24.91 | 24.66 | 24.87 | 32,574 | +0.21(+0.84%) |
Apr 12, 2017 | 24.39 | 24.73 | 24.36 | 24.66 | 21,756 | +0.33(+1.36%) |
Apr 11, 2017 | 23.98 | 24.40 | 23.98 | 24.33 | 15,177 | +0.72(+3.05%) |
Apr 10, 2017 | 23.46 | 23.69 | 23.40 | 23.61 | 15,932 | -0.05(-0.19%) |
Apr 07, 2017 | 23.96 | 24.15 | 23.57 | 23.66 | 30,395 | +0.12(+0.49%) |
Apr 06, 2017 | 23.57 | 23.58 | 23.49 | 23.54 | 7,255 | -0.11(-0.47%) |
Apr 05, 2017 | 23.35 | 23.70 | 23.29 | 23.65 | 22,050 | -0.07(-0.30%) |
Apr 04, 2017 | 23.68 | 23.77 | 23.64 | 23.72 | 25,141 | +0.11(+0.47%) |
Apr 03, 2017 | 23.33 | 23.63 | 23.33 | 23.61 | 20,833 | +0.18(+0.78%) |
Mar 31, 2017 | 23.30 | 23.51 | 23.27 | 23.43 | 8,433 | +0.15(+0.64%) |
Mar 30, 2017 | 23.41 | 23.49 | 23.22 | 23.28 | 52,389 | -0.33(-1.40%) |
Mar 29, 2017 | 23.57 | 23.66 | 23.50 | 23.61 | 14,279 | +0.09(+0.38%) |
Mar 28, 2017 | 23.77 | 23.81 | 23.47 | 23.52 | 12,826 | -0.20(-0.84%) |
Mar 27, 2017 | 23.84 | 23.94 | 23.68 | 23.72 | 10,494 | +0.25(+1.07%) |
Mar 24, 2017 | 23.30 | 23.62 | 23.30 | 23.47 | 17,794 | +0.06(+0.27%) |
Mar 23, 2017 | 23.48 | 23.49 | 23.28 | 23.41 | 16,589 | -0.04(-0.19%) |
Mar 22, 2017 | 23.48 | 23.55 | 23.38 | 23.45 | 32,367 | +0.08(+0.36%) |
Mar 21, 2017 | 23.05 | 23.41 | 23.03 | 23.37 | 19,709 | +0.42(+1.81%) |
Mar 20, 2017 | 22.79 | 22.95 | 22.79 | 22.95 | 25,198 | +0.23(+1.03%) |
Mar 17, 2017 | 22.77 | 22.79 | 22.69 | 22.71 | 4,083 | +0.11(+0.46%) |
Mar 16, 2017 | 22.81 | 22.81 | 22.60 | 22.61 | 63,366 | +0.19(+0.85%) |
Mar 15, 2017 | 21.63 | 22.42 | 21.56 | 22.42 | 51,292 | +0.84(+3.89%) |
Mar 14, 2017 | 21.72 | 21.91 | 21.55 | 21.58 | 17,324 | -0.23(-1.05%) |
Mar 13, 2017 | 21.80 | 21.89 | 21.75 | 21.81 | 12,871 | +0.02(+0.08%) |
Mar 10, 2017 | 21.65 | 21.80 | 21.57 | 21.79 | 20,699 | +0.09(+0.41%) |
Mar 09, 2017 | 21.87 | 21.92 | 21.69 | 21.70 | 34,617 | -0.29(-1.32%) |
Mar 08, 2017 | 21.86 | 22.03 | 21.86 | 21.99 | 28,792 | -0.27(-1.21%) |
Mar 07, 2017 | 22.45 | 22.45 | 22.18 | 22.26 | 38,670 | -0.36(-1.59%) |
Mar 06, 2017 | 22.85 | 22.85 | 22.62 | 22.62 | 15,898 | -0.30(-1.31%) |
Mar 03, 2017 | 22.69 | 23.00 | 22.52 | 22.92 | 16,071 | -0.05(-0.22%) |
Mar 02, 2017 | 22.98 | 23.23 | 22.81 | 22.97 | 30,276 | -0.55(-2.34%) |
Mar 01, 2017 | 23.15 | 23.53 | 23.10 | 23.52 | 59,421 | -0.07(-0.30%) |
Feb 28, 2017 | 23.80 | 23.86 | 23.51 | 23.59 | 15,932 | +0.00(+0.00%) |
Feb 27, 2017 | 23.86 | 24.07 | 23.58 | 23.59 | 15,910 | -0.23(-0.97%) |
Feb 24, 2017 | 23.86 | 23.88 | 23.66 | 23.82 | 24,528 | +0.29(+1.23%) |
Feb 23, 2017 | 23.50 | 23.57 | 23.47 | 23.53 | 24,551 | +0.39(+1.69%) |
Feb 22, 2017 | 23.08 | 23.17 | 22.82 | 23.14 | 18,705 | +0.07(+0.30%) |
Feb 21, 2017 | 22.82 | 23.17 | 22.72 | 23.07 | 29,692 | +0.03(+0.13%) |
Feb 17, 2017 | 23.04 | 23.04 | 23.04 | 0 | -0.17(-0.73%) | |
Feb 16, 2017 | 23.15 | 23.29 | 23.12 | 23.21 | 127,146 | +0.27(+1.18%) |
Feb 15, 2017 | 22.55 | 22.95 | 22.51 | 22.94 | 15,380 | +0.17(+0.75%) |
Feb 14, 2017 | 22.94 | 22.94 | 22.58 | 22.77 | 17,607 | +0.09(+0.40%) |
Feb 13, 2017 | 22.73 | 22.73 | 22.50 | 22.68 | 31,065 | -0.32(-1.39%) |
Feb 10, 2017 | 22.62 | 23.10 | 22.62 | 23.00 | 28,269 | +0.09(+0.39%) |
Feb 09, 2017 | 23.27 | 23.34 | 22.89 | 22.91 | 26,486 | -0.33(-1.42%) |
Feb 08, 2017 | 23.25 | 23.35 | 23.14 | 23.24 | 27,793 | +0.25(+1.09%) |
Feb 07, 2017 | 22.94 | 23.07 | 22.87 | 22.99 | 32,856 | -0.10(-0.43%) |
Feb 06, 2017 | 22.85 | 23.10 | 22.72 | 23.09 | 26,390 | +0.63(+2.80%) |
Feb 03, 2017 | 22.39 | 22.53 | 22.32 | 22.46 | 18,437 | +0.15(+0.67%) |
Feb 02, 2017 | 22.55 | 22.62 | 22.28 | 22.31 | 27,478 | +0.20(+0.92%) |