Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.97 | 24.01 | 23.70 | 23.75 | 587,443 | -0.26(-1.10%) |
Apr 27, 2017 | 24.39 | 23.92 | 24.02 | 703,578 | -0.37(-1.51%) | |
Apr 26, 2017 | 24.58 | 24.69 | 24.35 | 24.39 | 796,019 | -0.17(-0.68%) |
Apr 25, 2017 | 24.53 | 24.69 | 24.45 | 24.55 | 543,157 | +0.09(+0.36%) |
Apr 24, 2017 | 24.99 | 24.99 | 24.31 | 24.46 | 660,919 | -0.34(-1.38%) |
Apr 21, 2017 | 24.76 | 24.93 | 24.68 | 24.81 | 534,225 | -0.01(-0.04%) |
Apr 20, 2017 | 24.81 | 24.85 | 24.54 | 24.82 | 930,835 | +0.03(+0.11%) |
Apr 19, 2017 | 24.93 | 25.09 | 24.75 | 24.79 | 646,464 | -0.10(-0.39%) |
Apr 18, 2017 | 24.71 | 24.91 | 24.68 | 24.89 | 775,711 | +0.14(+0.57%) |
Apr 17, 2017 | 24.28 | 24.76 | 24.25 | 24.75 | 492,946 | +0.53(+2.18%) |
Apr 13, 2017 | 24.49 | 24.54 | 24.02 | 24.22 | 1,038,828 | -0.21(-0.86%) |
Apr 12, 2017 | 24.50 | 24.62 | 24.25 | 24.43 | 670,044 | -0.12(-0.50%) |
Apr 11, 2017 | 24.14 | 24.58 | 24.07 | 24.55 | 941,089 | +0.44(+1.82%) |
Apr 10, 2017 | 23.93 | 24.11 | 23.79 | 24.11 | 911,961 | +0.22(+0.92%) |
Apr 07, 2017 | 23.76 | 23.92 | 23.62 | 23.89 | 785,224 | +0.16(+0.67%) |
Apr 06, 2017 | 23.64 | 23.79 | 23.45 | 23.74 | 1,022,870 | +0.06(+0.26%) |
Apr 05, 2017 | 23.70 | 23.89 | 23.55 | 23.67 | 663,486 | +0.06(+0.26%) |
Apr 04, 2017 | 23.64 | 23.84 | 23.49 | 23.61 | 582,574 | -0.07(-0.30%) |
Apr 03, 2017 | 23.55 | 23.73 | 23.43 | 23.68 | 516,438 | +0.16(+0.67%) |
Mar 31, 2017 | 23.45 | 23.77 | 23.41 | 23.53 | 686,754 | +0.14(+0.60%) |
Mar 30, 2017 | 23.46 | 23.48 | 23.27 | 23.39 | 347,314 | -0.15(-0.63%) |
Mar 29, 2017 | 23.23 | 23.53 | 23.13 | 23.53 | 410,974 | +0.26(+1.13%) |
Mar 28, 2017 | 23.17 | 23.28 | 22.98 | 23.27 | 426,132 | +0.10(+0.45%) |
Mar 27, 2017 | 23.31 | 23.46 | 23.02 | 23.17 | 381,346 | -0.23(-0.97%) |
Mar 24, 2017 | 23.65 | 23.79 | 23.38 | 23.39 | 568,229 | -0.24(-1.00%) |
Mar 23, 2017 | 23.41 | 23.87 | 23.38 | 23.63 | 694,390 | +0.19(+0.82%) |
Mar 22, 2017 | 23.66 | 23.74 | 23.22 | 23.44 | 847,120 | -0.17(-0.70%) |
Mar 21, 2017 | 23.83 | 23.87 | 23.53 | 23.60 | 575,855 | -0.10(-0.44%) |
Mar 20, 2017 | 23.92 | 24.04 | 23.53 | 23.71 | 596,106 | -0.22(-0.91%) |
Mar 17, 2017 | 23.93 | 23.98 | 23.69 | 23.93 | 969,924 | +0.10(+0.40%) |
Mar 16, 2017 | 23.78 | 23.96 | 23.69 | 23.83 | 410,812 | +0.06(+0.26%) |
Mar 15, 2017 | 23.39 | 23.93 | 23.39 | 23.77 | 579,768 | +0.47(+2.02%) |
Mar 14, 2017 | 23.36 | 23.36 | 23.11 | 23.30 | 364,966 | -0.12(-0.52%) |
Mar 13, 2017 | 23.42 | 23.66 | 23.30 | 23.42 | 450,528 | +0.04(+0.19%) |
Mar 10, 2017 | 23.69 | 23.80 | 23.02 | 23.38 | 776,049 | -0.14(-0.59%) |
Mar 09, 2017 | 23.94 | 24.18 | 23.50 | 23.52 | 478,133 | -0.41(-1.72%) |
Mar 08, 2017 | 24.31 | 24.31 | 23.90 | 23.93 | 749,234 | -0.49(-2.00%) |
Mar 07, 2017 | 24.69 | 24.77 | 24.28 | 24.42 | 493,898 | -0.34(-1.38%) |
Mar 06, 2017 | 24.82 | 24.89 | 24.56 | 24.76 | 518,516 | -0.22(-0.87%) |
Mar 03, 2017 | 25.02 | 25.07 | 24.49 | 24.97 | 938,003 | -0.11(-0.45%) |
Mar 02, 2017 | 25.81 | 25.90 | 25.08 | 25.09 | 965,513 | -0.84(-3.23%) |
Mar 01, 2017 | 25.66 | 25.93 | 25.37 | 25.93 | 952,080 | +0.47(+1.85%) |
Feb 28, 2017 | 25.87 | 25.87 | 25.40 | 25.45 | 883,096 | -0.48(-1.85%) |
Feb 27, 2017 | 25.53 | 25.94 | 25.41 | 25.94 | 765,730 | +0.36(+1.40%) |
Feb 24, 2017 | 25.45 | 25.59 | 25.25 | 25.58 | 316,220 | +0.10(+0.38%) |
Feb 23, 2017 | 25.76 | 25.76 | 25.11 | 25.48 | 704,720 | -0.14(-0.55%) |
Feb 22, 2017 | 25.58 | 25.74 | 25.27 | 25.62 | 482,146 | +0.14(+0.55%) |
Feb 21, 2017 | 24.70 | 25.50 | 24.70 | 25.48 | 558,825 | +0.79(+3.18%) |
Feb 17, 2017 | 24.70 | 24.70 | 24.70 | 0 | +0.15(+0.60%) | |
Feb 16, 2017 | 24.27 | 24.63 | 24.22 | 24.55 | 631,343 | +0.36(+1.48%) |
Feb 15, 2017 | 23.98 | 24.29 | 23.80 | 24.19 | 556,341 | +0.04(+0.14%) |
Feb 14, 2017 | 24.52 | 24.53 | 23.96 | 24.15 | 1,954,941 | -0.52(-2.09%) |
Feb 13, 2017 | 24.63 | 24.73 | 24.46 | 24.67 | 648,832 | +0.12(+0.50%) |
Feb 10, 2017 | 24.22 | 24.66 | 24.18 | 24.55 | 668,809 | +0.18(+0.75%) |
Feb 09, 2017 | 24.42 | 24.77 | 24.35 | 24.36 | 1,277,096 | -0.09(-0.36%) |
Feb 08, 2017 | 24.47 | 24.54 | 24.22 | 24.45 | 401,297 | -0.03(-0.11%) |
Feb 07, 2017 | 24.41 | 24.68 | 24.35 | 24.48 | 504,138 | -0.02(-0.07%) |
Feb 06, 2017 | 24.51 | 24.57 | 24.35 | 24.49 | 464,749 | +0.00(+0.00%) |
Feb 03, 2017 | 24.64 | 24.83 | 24.44 | 24.49 | 585,416 | +0.10(+0.43%) |
Feb 02, 2017 | 24.35 | 24.68 | 24.30 | 24.39 | 836,636 | +0.11(+0.47%) |