Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.32 | 24.32 | 24.32 | 24.32 | 746 | +0.02(+0.06%) |
Apr 27, 2017 | 24.31 | 24.40 | 24.29 | 24.30 | 2,074 | -0.28(-1.12%) |
Apr 26, 2017 | 24.51 | 24.58 | 24.50 | 24.58 | 25,981 | +0.12(+0.49%) |
Apr 25, 2017 | 24.45 | 24.52 | 24.43 | 24.46 | 5,453 | +0.19(+0.79%) |
Apr 24, 2017 | 24.22 | 24.27 | 24.22 | 24.27 | 785 | +0.16(+0.68%) |
Apr 21, 2017 | 24.08 | 24.14 | 24.08 | 24.10 | 4,355 | +0.14(+0.59%) |
Apr 20, 2017 | 23.93 | 24.01 | 23.91 | 23.96 | 2,900 | +0.17(+0.72%) |
Apr 19, 2017 | 23.95 | 23.98 | 23.79 | 23.79 | 2,160 | -0.10(-0.42%) |
Apr 18, 2017 | 24.00 | 24.00 | 23.88 | 23.89 | 2,746 | -0.43(-1.76%) |
Apr 17, 2017 | 24.32 | 24.33 | 24.18 | 24.32 | 6,943 | +0.09(+0.37%) |
Apr 13, 2017 | 24.19 | 24.25 | 24.19 | 24.23 | 9,896 | +0.13(+0.55%) |
Apr 12, 2017 | 24.23 | 24.23 | 24.06 | 24.10 | 8,840 | +0.09(+0.38%) |
Apr 11, 2017 | 24.05 | 24.05 | 23.87 | 24.00 | 11,719 | -0.08(-0.33%) |
Apr 10, 2017 | 24.18 | 24.18 | 23.97 | 24.08 | 6,526 | -0.12(-0.51%) |
Apr 07, 2017 | 24.40 | 24.40 | 24.17 | 24.21 | 207,334 | -0.32(-1.32%) |
Apr 06, 2017 | 24.56 | 24.68 | 24.33 | 24.53 | 16,385 | +0.03(+0.13%) |
Apr 05, 2017 | 24.56 | 24.56 | 24.50 | 24.50 | 36,236 | +0.02(+0.10%) |
Apr 04, 2017 | 24.44 | 24.59 | 24.44 | 24.48 | 10,994 | -0.05(-0.19%) |
Apr 03, 2017 | 24.83 | 24.83 | 24.45 | 24.52 | 16,019 | -0.13(-0.55%) |
Mar 31, 2017 | 24.62 | 24.66 | 24.62 | 24.66 | 4,100 | -0.09(-0.35%) |
Mar 30, 2017 | 24.47 | 24.78 | 24.47 | 24.74 | 4,003 | +0.09(+0.37%) |
Mar 29, 2017 | 24.60 | 24.68 | 24.60 | 24.65 | 895 | +0.02(+0.08%) |
Mar 28, 2017 | 24.54 | 24.68 | 24.54 | 24.63 | 4,130 | +0.11(+0.45%) |
Mar 27, 2017 | 24.30 | 24.53 | 24.30 | 24.52 | 2,996 | -0.08(-0.32%) |
Mar 24, 2017 | 24.52 | 24.67 | 24.52 | 24.60 | 57,601 | +0.16(+0.67%) |
Mar 23, 2017 | 24.51 | 24.69 | 24.36 | 24.44 | 30,741 | -0.02(-0.07%) |
Mar 22, 2017 | 24.32 | 24.54 | 24.32 | 24.45 | 3,823 | -0.14(-0.59%) |
Mar 21, 2017 | 24.72 | 24.72 | 24.55 | 24.60 | 2,638 | -0.06(-0.22%) |
Mar 20, 2017 | 24.61 | 24.66 | 24.61 | 24.65 | 3,703 | +0.19(+0.77%) |
Mar 17, 2017 | 24.22 | 24.52 | 24.22 | 24.47 | 2,063 | -0.09(-0.38%) |
Mar 16, 2017 | 24.56 | 24.56 | 24.49 | 24.56 | 1,642 | +0.33(+1.35%) |
Mar 15, 2017 | 23.93 | 24.23 | 23.87 | 24.23 | 1,347 | +0.46(+1.93%) |
Mar 14, 2017 | 23.78 | 23.78 | 23.75 | 23.77 | 5,288 | -0.10(-0.43%) |
Mar 13, 2017 | 23.85 | 23.88 | 23.85 | 23.88 | 15,497 | +0.13(+0.53%) |
Mar 10, 2017 | 23.64 | 23.75 | 23.61 | 23.75 | 3,170 | +0.34(+1.44%) |
Mar 09, 2017 | 23.53 | 23.53 | 23.41 | 23.41 | 3,443 | -0.28(-1.20%) |
Mar 08, 2017 | 23.68 | 23.73 | 23.68 | 23.69 | 4,135 | -0.02(-0.10%) |
Mar 07, 2017 | 23.64 | 23.72 | 23.64 | 23.72 | 3,892 | +0.12(+0.49%) |
Mar 06, 2017 | 23.58 | 23.66 | 23.58 | 23.60 | 7,526 | -0.01(-0.05%) |
Mar 03, 2017 | 23.44 | 23.64 | 23.43 | 23.62 | 7,835 | +0.06(+0.23%) |
Mar 02, 2017 | 23.78 | 23.83 | 23.56 | 23.56 | 16,360 | -0.50(-2.06%) |
Mar 01, 2017 | 24.25 | 24.25 | 23.91 | 24.06 | 3,664 | +0.33(+1.39%) |
Feb 28, 2017 | 23.82 | 23.91 | 23.73 | 23.73 | 7,511 | -0.12(-0.51%) |
Feb 27, 2017 | 23.77 | 23.91 | 23.77 | 23.85 | 7,213 | -0.05(-0.22%) |
Feb 24, 2017 | 23.80 | 23.96 | 23.75 | 23.90 | 12,783 | -0.21(-0.87%) |
Feb 23, 2017 | 24.24 | 24.24 | 24.11 | 24.11 | 6,270 | +0.03(+0.12%) |
Feb 22, 2017 | 23.89 | 24.08 | 23.86 | 24.08 | 4,925 | +0.17(+0.69%) |
Feb 21, 2017 | 23.64 | 23.91 | 23.64 | 23.91 | 8,035 | +0.36(+1.52%) |
Feb 17, 2017 | 23.56 | 23.56 | 23.56 | 0 | -0.16(-0.68%) | |
Feb 16, 2017 | 23.73 | 23.73 | 23.69 | 23.72 | 1,953 | -0.07(-0.28%) |
Feb 15, 2017 | 23.61 | 23.78 | 23.61 | 23.78 | 4,584 | +0.30(+1.29%) |
Feb 14, 2017 | 23.63 | 23.63 | 23.47 | 23.48 | 6,551 | -0.06(-0.26%) |
Feb 13, 2017 | 23.41 | 23.54 | 23.41 | 23.54 | 3,184 | +0.11(+0.45%) |
Feb 10, 2017 | 23.30 | 23.44 | 23.30 | 23.44 | 4,638 | +0.13(+0.57%) |
Feb 09, 2017 | 23.27 | 23.33 | 23.27 | 23.30 | 3,259 | +0.09(+0.39%) |
Feb 07, 2017 | 23.21 | 23.21 | 23.21 | 218 | +0.05(+0.20%) | |
Feb 06, 2017 | 23.17 | 23.17 | 23.13 | 23.17 | 6,010 | -0.05(-0.23%) |
Feb 03, 2017 | 23.28 | 23.31 | 23.22 | 23.22 | 3,733 | -0.02(-0.08%) |
Feb 02, 2017 | 23.12 | 23.24 | 23.12 | 23.24 | 937 | +0.31(+1.36%) |