Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.13 | 24.17 | 23.99 | 24.03 | 5,087 | -0.07(-0.30%) |
Apr 27, 2017 | 24.17 | 24.17 | 24.08 | 24.11 | 1,665 | -0.10(-0.40%) |
Apr 26, 2017 | 24.26 | 24.27 | 24.11 | 24.20 | 7,291 | -0.06(-0.24%) |
Apr 25, 2017 | 24.21 | 24.26 | 24.14 | 24.26 | 4,472 | +0.21(+0.89%) |
Apr 24, 2017 | 23.79 | 24.10 | 23.79 | 24.05 | 16,792 | +0.30(+1.27%) |
Apr 21, 2017 | 23.74 | 23.77 | 23.67 | 23.75 | 14,033 | -0.03(-0.12%) |
Apr 20, 2017 | 23.68 | 23.79 | 23.66 | 23.78 | 18,318 | +0.20(+0.87%) |
Apr 19, 2017 | 23.69 | 23.71 | 23.53 | 23.57 | 22,203 | -0.06(-0.25%) |
Apr 18, 2017 | 23.70 | 23.70 | 23.52 | 23.63 | 29,536 | -0.18(-0.74%) |
Apr 17, 2017 | 23.56 | 23.80 | 23.46 | 23.80 | 13,345 | +0.21(+0.91%) |
Apr 13, 2017 | 23.59 | 23.75 | 23.59 | 23.59 | 11,158 | -0.09(-0.37%) |
Apr 12, 2017 | 23.80 | 23.80 | 23.60 | 23.68 | 8,430 | -0.13(-0.53%) |
Apr 11, 2017 | 23.79 | 23.80 | 23.64 | 23.80 | 7,391 | +0.04(+0.16%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.77 | 22,058 | +0.00(+0.00%) |
Apr 07, 2017 | 23.77 | 23.80 | 23.74 | 23.77 | 13,055 | -0.04(-0.16%) |
Apr 06, 2017 | 23.77 | 23.81 | 23.77 | 23.80 | 4,359 | +0.03(+0.12%) |
Apr 05, 2017 | 23.87 | 23.99 | 23.78 | 23.78 | 16,837 | -0.06(-0.25%) |
Apr 04, 2017 | 23.77 | 23.84 | 23.76 | 23.83 | 8,809 | +0.10(+0.41%) |
Apr 03, 2017 | 23.87 | 23.87 | 23.64 | 23.74 | 11,210 | -0.12(-0.49%) |
Mar 31, 2017 | 23.87 | 23.91 | 23.82 | 23.85 | 14,172 | -0.05(-0.20%) |
Mar 30, 2017 | 23.72 | 23.95 | 23.72 | 23.90 | 24,662 | +0.01(+0.04%) |
Mar 29, 2017 | 23.84 | 23.91 | 23.71 | 23.89 | 17,981 | +0.09(+0.37%) |
Mar 28, 2017 | 23.80 | 23.84 | 23.70 | 23.80 | 5,336 | +0.09(+0.37%) |
Mar 27, 2017 | 23.53 | 23.72 | 23.51 | 23.72 | 16,919 | +0.02(+0.08%) |
Mar 24, 2017 | 23.82 | 23.82 | 23.68 | 23.70 | 18,997 | +0.00(+0.00%) |
Mar 23, 2017 | 23.65 | 23.74 | 23.65 | 23.70 | 5,334 | +0.03(+0.13%) |
Mar 22, 2017 | 23.56 | 23.67 | 23.56 | 23.67 | 1,736 | +0.13(+0.57%) |
Mar 21, 2017 | 23.82 | 23.82 | 23.53 | 23.53 | 5,677 | -0.34(-1.41%) |
Mar 20, 2017 | 23.89 | 23.89 | 23.82 | 23.87 | 13,127 | +0.05(+0.20%) |
Mar 17, 2017 | 23.80 | 23.90 | 23.80 | 23.82 | 14,690 | +0.02(+0.08%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.80 | 23.80 | 118,466 | +0.05(+0.23%) |
Mar 15, 2017 | 23.48 | 23.75 | 23.39 | 23.75 | 6,889 | +0.46(+1.98%) |
Mar 14, 2017 | 23.35 | 23.36 | 23.28 | 23.29 | 45,983 | -0.19(-0.80%) |
Mar 13, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 19,778 | +0.12(+0.50%) |
Mar 10, 2017 | 23.38 | 23.38 | 23.29 | 23.36 | 20,681 | +0.13(+0.54%) |
Mar 09, 2017 | 23.33 | 23.36 | 23.14 | 23.23 | 23,929 | -0.11(-0.46%) |
Mar 08, 2017 | 23.59 | 23.59 | 23.34 | 23.34 | 20,344 | -0.19(-0.83%) |
Mar 07, 2017 | 23.60 | 23.71 | 23.49 | 23.53 | 109,983 | -0.07(-0.29%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.53 | 23.60 | 10,912 | -0.11(-0.45%) |
Mar 03, 2017 | 23.59 | 23.72 | 23.59 | 23.71 | 17,752 | +0.09(+0.37%) |
Mar 02, 2017 | 23.69 | 23.78 | 23.58 | 23.62 | 13,825 | -0.26(-1.10%) |
Mar 01, 2017 | 23.77 | 23.91 | 23.77 | 23.88 | 20,716 | +0.30(+1.28%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.58 | 23.58 | 29,135 | -0.11(-0.45%) |
Feb 27, 2017 | 23.62 | 23.73 | 23.62 | 23.69 | 5,749 | +0.03(+0.12%) |
Feb 24, 2017 | 23.68 | 23.68 | 23.61 | 23.66 | 51,724 | -0.08(-0.33%) |
Feb 23, 2017 | 23.87 | 23.87 | 23.69 | 23.74 | 5,086 | -0.07(-0.29%) |
Feb 22, 2017 | 23.78 | 23.80 | 23.76 | 23.80 | 8,841 | -0.02(-0.08%) |
Feb 21, 2017 | 23.77 | 23.83 | 23.77 | 23.82 | 18,768 | +0.13(+0.53%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 23.81 | 23.81 | 23.74 | 23.77 | 20,395 | +0.01(+0.04%) |
Feb 15, 2017 | 23.71 | 23.79 | 23.71 | 23.76 | 2,941 | +0.03(+0.14%) |
Feb 14, 2017 | 23.64 | 23.74 | 23.61 | 23.72 | 18,474 | -0.00(-0.02%) |
Feb 13, 2017 | 23.50 | 23.75 | 23.50 | 23.73 | 13,523 | +0.10(+0.41%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.45 | 23.63 | 15,273 | +0.19(+0.83%) |
Feb 09, 2017 | 23.41 | 23.45 | 23.40 | 23.44 | 7,123 | +0.11(+0.46%) |
Feb 08, 2017 | 23.19 | 23.35 | 23.19 | 23.33 | 9,207 | +0.13(+0.54%) |
Feb 07, 2017 | 23.33 | 23.33 | 23.19 | 23.20 | 7,905 | -0.11(-0.46%) |
Feb 06, 2017 | 23.47 | 23.47 | 23.26 | 23.31 | 17,925 | -0.16(-0.66%) |
Feb 03, 2017 | 23.35 | 23.47 | 23.34 | 23.47 | 17,508 | +0.16(+0.67%) |
Feb 02, 2017 | 23.19 | 23.32 | 23.19 | 23.31 | 16,569 | +0.04(+0.17%) |