Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.61 | 24.78 | 24.59 | 24.73 | 190,519 | +0.12(+0.49%) |
Apr 27, 2017 | 24.80 | 24.81 | 24.46 | 24.61 | 363,845 | -0.21(-0.85%) |
Apr 26, 2017 | 24.92 | 24.98 | 24.82 | 24.82 | 222,602 | -0.14(-0.56%) |
Apr 25, 2017 | 24.94 | 25.02 | 24.94 | 24.96 | 1,020,440 | +0.03(+0.12%) |
Apr 24, 2017 | 24.88 | 24.99 | 24.87 | 24.93 | 631,969 | +0.17(+0.69%) |
Apr 21, 2017 | 24.79 | 24.79 | 24.71 | 24.76 | 148,084 | +0.01(+0.04%) |
Apr 20, 2017 | 24.69 | 24.83 | 24.67 | 24.75 | 128,243 | +0.11(+0.45%) |
Apr 19, 2017 | 24.83 | 24.85 | 24.61 | 24.64 | 128,464 | -0.11(-0.44%) |
Apr 18, 2017 | 24.80 | 24.81 | 24.63 | 24.75 | 121,680 | -0.09(-0.36%) |
Apr 17, 2017 | 24.68 | 24.84 | 24.68 | 24.84 | 160,582 | +0.23(+0.93%) |
Apr 13, 2017 | 24.79 | 24.79 | 24.59 | 24.61 | 161,783 | -0.19(-0.77%) |
Apr 12, 2017 | 24.88 | 24.88 | 24.78 | 24.80 | 82,429 | -0.10(-0.40%) |
Apr 11, 2017 | 24.91 | 24.94 | 24.71 | 24.90 | 148,868 | -0.02(-0.08%) |
Apr 10, 2017 | 24.82 | 24.96 | 24.80 | 24.92 | 209,815 | +0.11(+0.44%) |
Apr 07, 2017 | 24.90 | 24.90 | 24.78 | 24.81 | 179,121 | -0.05(-0.20%) |
Apr 06, 2017 | 24.88 | 24.90 | 24.81 | 24.86 | 153,823 | +0.09(+0.36%) |
Apr 05, 2017 | 24.88 | 24.94 | 24.76 | 24.77 | 482,698 | -0.03(-0.12%) |
Apr 04, 2017 | 24.62 | 24.82 | 24.62 | 24.80 | 311,321 | +0.12(+0.49%) |
Apr 03, 2017 | 24.76 | 24.76 | 24.46 | 24.68 | 335,249 | +0.05(+0.20%) |
Mar 31, 2017 | 24.68 | 24.71 | 24.62 | 24.63 | 103,801 | -0.03(-0.12%) |
Mar 30, 2017 | 24.81 | 24.81 | 24.59 | 24.66 | 601,004 | -0.11(-0.44%) |
Mar 29, 2017 | 24.70 | 24.78 | 24.62 | 24.77 | 114,491 | +0.11(+0.45%) |
Mar 28, 2017 | 24.53 | 24.68 | 24.53 | 24.66 | 327,683 | +0.14(+0.57%) |
Mar 27, 2017 | 24.33 | 24.53 | 24.24 | 24.52 | 107,987 | +0.10(+0.41%) |
Mar 24, 2017 | 24.47 | 24.50 | 24.38 | 24.42 | 141,148 | -0.14(-0.57%) |
Mar 23, 2017 | 24.42 | 24.63 | 24.41 | 24.56 | 178,911 | +0.15(+0.61%) |
Mar 22, 2017 | 24.32 | 24.45 | 24.26 | 24.41 | 97,737 | +0.03(+0.12%) |
Mar 21, 2017 | 24.60 | 24.70 | 24.35 | 24.38 | 236,416 | -0.20(-0.81%) |
Mar 20, 2017 | 24.70 | 24.70 | 24.50 | 24.58 | 179,225 | -0.08(-0.32%) |
Mar 17, 2017 | 24.77 | 24.85 | 24.66 | 24.66 | 282,434 | -0.10(-0.40%) |
Mar 16, 2017 | 24.72 | 24.83 | 24.72 | 24.76 | 158,128 | +0.07(+0.28%) |
Mar 15, 2017 | 24.57 | 24.70 | 24.53 | 24.69 | 101,309 | +0.21(+0.86%) |
Mar 14, 2017 | 24.69 | 24.69 | 24.46 | 24.48 | 164,373 | -0.23(-0.93%) |
Mar 13, 2017 | 24.68 | 24.75 | 24.66 | 24.71 | 193,211 | +0.07(+0.28%) |
Mar 10, 2017 | 24.70 | 24.74 | 24.52 | 24.64 | 186,823 | -0.01(-0.04%) |
Mar 09, 2017 | 24.67 | 24.77 | 24.54 | 24.65 | 164,858 | +0.01(+0.04%) |
Mar 08, 2017 | 24.81 | 24.87 | 24.63 | 24.64 | 269,807 | -0.17(-0.69%) |
Mar 07, 2017 | 24.85 | 24.86 | 24.78 | 24.81 | 89,757 | -0.03(-0.12%) |
Mar 06, 2017 | 24.76 | 24.84 | 24.64 | 24.84 | 169,258 | +0.04(+0.16%) |
Mar 03, 2017 | 24.69 | 24.83 | 24.67 | 24.80 | 104,777 | +0.10(+0.40%) |
Mar 02, 2017 | 24.77 | 24.81 | 24.69 | 24.70 | 252,316 | -0.10(-0.40%) |
Mar 01, 2017 | 24.69 | 24.84 | 24.61 | 24.80 | 214,389 | +0.30(+1.22%) |
Feb 28, 2017 | 24.55 | 24.66 | 24.48 | 24.50 | 239,901 | -0.17(-0.69%) |
Feb 27, 2017 | 24.74 | 24.74 | 24.57 | 24.67 | 159,844 | -0.01(-0.04%) |
Feb 24, 2017 | 25.00 | 25.00 | 24.64 | 24.68 | 217,883 | -0.37(-1.48%) |
Feb 23, 2017 | 25.27 | 25.27 | 25.05 | 25.05 | 103,605 | -0.09(-0.36%) |
Feb 22, 2017 | 25.20 | 25.25 | 25.14 | 25.14 | 142,763 | -0.10(-0.40%) |
Feb 21, 2017 | 25.21 | 25.30 | 25.20 | 25.24 | 122,011 | +0.09(+0.36%) |
Feb 17, 2017 | 25.15 | 25.15 | 25.15 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 25.17 | 25.18 | 25.11 | 25.17 | 95,658 | +0.03(+0.12%) |
Feb 15, 2017 | 25.07 | 25.16 | 25.06 | 25.14 | 102,418 | +0.09(+0.36%) |
Feb 14, 2017 | 25.05 | 25.08 | 24.94 | 25.05 | 152,405 | +0.06(+0.24%) |
Feb 13, 2017 | 24.99 | 25.03 | 24.98 | 24.99 | 125,577 | +0.04(+0.16%) |
Feb 10, 2017 | 24.85 | 24.96 | 24.83 | 24.95 | 176,013 | +0.18(+0.73%) |
Feb 09, 2017 | 24.75 | 24.80 | 24.73 | 24.77 | 109,164 | +0.10(+0.41%) |
Feb 08, 2017 | 24.59 | 24.67 | 24.45 | 24.67 | 139,746 | +0.09(+0.37%) |
Feb 07, 2017 | 24.54 | 24.61 | 24.53 | 24.58 | 71,996 | +0.05(+0.20%) |
Feb 06, 2017 | 24.58 | 24.58 | 24.47 | 24.53 | 142,795 | -0.01(-0.04%) |
Feb 03, 2017 | 24.51 | 24.59 | 24.43 | 24.54 | 167,432 | +0.12(+0.49%) |
Feb 02, 2017 | 24.46 | 24.48 | 24.40 | 24.42 | 77,763 | -0.01(-0.04%) |