Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.89 | 25.90 | 25.75 | 25.76 | 1,101,315 | +0.06(+0.22%) |
Apr 27, 2017 | 25.70 | 25.75 | 25.62 | 25.71 | 1,070,706 | -0.12(-0.47%) |
Apr 26, 2017 | 25.82 | 25.92 | 25.78 | 25.83 | 2,938,755 | -0.23(-0.87%) |
Apr 25, 2017 | 25.96 | 26.09 | 25.94 | 26.05 | 1,153,912 | +0.26(+1.00%) |
Apr 24, 2017 | 25.68 | 25.81 | 25.66 | 25.79 | 4,639,741 | +1.27(+5.17%) |
Apr 21, 2017 | 24.49 | 24.54 | 24.41 | 24.53 | 1,978,345 | +0.04(+0.16%) |
Apr 20, 2017 | 24.60 | 24.66 | 24.49 | 24.49 | 2,671,407 | +0.17(+0.70%) |
Apr 19, 2017 | 24.34 | 24.44 | 24.30 | 24.32 | 1,389,389 | +0.15(+0.63%) |
Apr 18, 2017 | 24.01 | 24.22 | 24.01 | 24.16 | 1,208,851 | -0.05(-0.20%) |
Apr 17, 2017 | 24.16 | 24.25 | 24.14 | 24.21 | 876,787 | +0.17(+0.70%) |
Apr 13, 2017 | 23.98 | 24.10 | 23.94 | 24.04 | 981,966 | -0.16(-0.67%) |
Apr 12, 2017 | 24.17 | 24.21 | 24.07 | 24.20 | 2,045,300 | -0.14(-0.56%) |
Apr 11, 2017 | 24.35 | 24.38 | 24.16 | 24.34 | 1,113,340 | +0.05(+0.20%) |
Apr 10, 2017 | 24.33 | 24.38 | 24.27 | 24.29 | 756,775 | -0.27(-1.12%) |
Apr 07, 2017 | 24.54 | 24.62 | 24.50 | 24.57 | 1,212,916 | -0.06(-0.26%) |
Apr 06, 2017 | 24.63 | 24.74 | 24.58 | 24.63 | 1,335,998 | +0.29(+1.19%) |
Apr 05, 2017 | 24.56 | 24.61 | 24.34 | 24.34 | 1,445,837 | -0.03(-0.13%) |
Apr 04, 2017 | 24.28 | 24.38 | 24.20 | 24.37 | 928,913 | +0.04(+0.17%) |
Apr 03, 2017 | 24.44 | 24.49 | 24.11 | 24.33 | 2,314,735 | -0.21(-0.86%) |
Mar 31, 2017 | 24.45 | 24.63 | 24.42 | 24.54 | 1,036,038 | +0.05(+0.20%) |
Mar 30, 2017 | 24.51 | 24.61 | 24.45 | 24.49 | 4,846,731 | -0.15(-0.62%) |
Mar 29, 2017 | 24.48 | 24.65 | 24.41 | 24.65 | 1,571,227 | -0.15(-0.59%) |
Mar 28, 2017 | 24.71 | 24.85 | 24.70 | 24.79 | 1,986,883 | +0.10(+0.43%) |
Mar 27, 2017 | 24.54 | 24.71 | 24.52 | 24.69 | 3,819,116 | +0.23(+0.92%) |
Mar 24, 2017 | 24.48 | 24.54 | 24.43 | 24.46 | 1,473,247 | +0.07(+0.30%) |
Mar 23, 2017 | 24.34 | 24.46 | 24.31 | 24.39 | 1,440,541 | +0.08(+0.33%) |
Mar 22, 2017 | 24.23 | 24.40 | 24.22 | 24.31 | 1,040,270 | +0.19(+0.80%) |
Mar 21, 2017 | 24.48 | 24.53 | 24.10 | 24.12 | 1,851,179 | +0.05(+0.22%) |
Mar 20, 2017 | 24.14 | 24.18 | 24.00 | 24.06 | 1,265,573 | -0.05(-0.22%) |
Mar 17, 2017 | 24.08 | 24.21 | 24.03 | 24.12 | 966,901 | +0.05(+0.20%) |
Mar 16, 2017 | 23.86 | 24.17 | 23.83 | 24.07 | 6,096,501 | +0.65(+2.76%) |
Mar 15, 2017 | 23.18 | 23.45 | 23.18 | 23.42 | 1,257,732 | +0.37(+1.61%) |
Mar 14, 2017 | 23.13 | 23.14 | 23.01 | 23.05 | 1,321,623 | -0.33(-1.42%) |
Mar 13, 2017 | 23.36 | 23.39 | 23.31 | 23.38 | 782,463 | -0.06(-0.28%) |
Mar 10, 2017 | 23.27 | 23.48 | 23.23 | 23.45 | 3,646,159 | +0.28(+1.22%) |
Mar 09, 2017 | 23.11 | 23.18 | 23.06 | 23.16 | 1,531,930 | +0.53(+2.35%) |
Mar 08, 2017 | 22.76 | 22.80 | 22.61 | 22.63 | 861,659 | -0.04(-0.18%) |
Mar 07, 2017 | 22.56 | 22.69 | 22.52 | 22.67 | 942,196 | -0.04(-0.18%) |
Mar 06, 2017 | 22.69 | 22.72 | 22.63 | 22.71 | 881,605 | +0.02(+0.07%) |
Mar 03, 2017 | 22.56 | 22.73 | 22.49 | 22.69 | 2,743,647 | +0.44(+1.96%) |
Mar 02, 2017 | 22.30 | 22.37 | 22.23 | 22.26 | 1,130,833 | -0.22(-0.97%) |
Mar 01, 2017 | 22.36 | 22.54 | 22.36 | 22.48 | 2,476,951 | +0.44(+2.01%) |
Feb 28, 2017 | 22.07 | 22.17 | 22.01 | 22.03 | 1,412,212 | +0.10(+0.44%) |
Feb 27, 2017 | 21.81 | 21.95 | 21.78 | 21.94 | 538,477 | +0.13(+0.59%) |
Feb 24, 2017 | 21.69 | 21.83 | 21.69 | 21.81 | 1,209,734 | -0.13(-0.59%) |
Feb 23, 2017 | 21.95 | 22.00 | 21.86 | 21.94 | 865,143 | +0.06(+0.29%) |
Feb 22, 2017 | 21.67 | 21.88 | 21.61 | 21.87 | 2,289,031 | -0.18(-0.81%) |
Feb 21, 2017 | 21.97 | 22.06 | 21.97 | 22.05 | 871,239 | -0.06(-0.26%) |
Feb 17, 2017 | 22.11 | 22.11 | 22.11 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 22.20 | 22.32 | 22.19 | 22.32 | 955,880 | +0.10(+0.47%) |
Feb 15, 2017 | 21.98 | 22.22 | 21.98 | 22.21 | 951,413 | +0.18(+0.81%) |
Feb 14, 2017 | 21.99 | 22.04 | 21.92 | 22.03 | 768,319 | +0.08(+0.37%) |
Feb 13, 2017 | 21.99 | 22.00 | 21.93 | 21.95 | 411,304 | +0.10(+0.44%) |
Feb 10, 2017 | 21.72 | 21.87 | 21.72 | 21.86 | 2,042,783 | -0.19(-0.84%) |
Feb 09, 2017 | 21.92 | 22.07 | 21.92 | 22.04 | 1,864,046 | +0.23(+1.04%) |
Feb 08, 2017 | 21.73 | 21.83 | 21.60 | 21.82 | 1,223,422 | -0.06(-0.29%) |
Feb 07, 2017 | 21.90 | 21.94 | 21.80 | 21.88 | 1,170,629 | -0.10(-0.44%) |
Feb 06, 2017 | 22.07 | 22.09 | 21.94 | 21.98 | 1,898,470 | -0.44(-1.94%) |
Feb 03, 2017 | 22.39 | 22.45 | 22.34 | 22.41 | 864,320 | +0.15(+0.65%) |
Feb 02, 2017 | 22.31 | 22.36 | 22.20 | 22.27 | 1,224,713 | +0.19(+0.88%) |