Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.63 | 24.70 | 24.58 | 24.61 | 81,751 | +0.01(+0.04%) |
Apr 27, 2017 | 24.77 | 24.77 | 24.47 | 24.60 | 262,651 | -0.16(-0.65%) |
Apr 26, 2017 | 25.00 | 25.00 | 24.75 | 24.76 | 48,139 | -0.38(-1.51%) |
Apr 25, 2017 | 25.07 | 25.22 | 25.07 | 25.14 | 32,286 | +0.15(+0.60%) |
Apr 24, 2017 | 24.96 | 25.07 | 24.96 | 24.99 | 44,240 | +0.23(+0.93%) |
Apr 21, 2017 | 24.78 | 24.86 | 24.74 | 24.76 | 32,620 | -0.10(-0.40%) |
Apr 20, 2017 | 24.80 | 24.92 | 24.80 | 24.86 | 58,504 | +0.06(+0.24%) |
Apr 19, 2017 | 24.88 | 24.93 | 24.80 | 24.80 | 18,459 | -0.01(-0.04%) |
Apr 18, 2017 | 24.86 | 24.88 | 24.72 | 24.81 | 33,069 | -0.11(-0.44%) |
Apr 17, 2017 | 24.73 | 24.93 | 24.73 | 24.92 | 78,630 | +0.21(+0.85%) |
Apr 13, 2017 | 24.91 | 24.92 | 24.70 | 24.71 | 43,845 | -0.27(-1.08%) |
Apr 12, 2017 | 25.11 | 25.11 | 24.96 | 24.98 | 45,537 | -0.12(-0.48%) |
Apr 11, 2017 | 25.16 | 25.18 | 24.98 | 25.10 | 38,103 | -0.06(-0.24%) |
Apr 10, 2017 | 25.14 | 25.20 | 25.13 | 25.16 | 37,417 | +0.01(+0.04%) |
Apr 07, 2017 | 25.14 | 25.19 | 25.04 | 25.15 | 158,962 | +0.00(+0.00%) |
Apr 06, 2017 | 25.12 | 25.20 | 25.11 | 25.15 | 28,164 | +0.09(+0.36%) |
Apr 05, 2017 | 25.30 | 25.30 | 25.06 | 25.06 | 25,926 | -0.15(-0.60%) |
Apr 04, 2017 | 25.03 | 25.23 | 25.03 | 25.21 | 30,795 | +0.10(+0.40%) |
Apr 03, 2017 | 25.08 | 25.11 | 24.87 | 25.11 | 67,239 | +0.04(+0.16%) |
Mar 31, 2017 | 25.13 | 25.15 | 25.07 | 25.07 | 47,193 | -0.05(-0.20%) |
Mar 30, 2017 | 25.18 | 25.25 | 25.08 | 25.12 | 31,164 | -0.06(-0.24%) |
Mar 29, 2017 | 25.13 | 25.26 | 25.11 | 25.18 | 45,348 | +0.06(+0.24%) |
Mar 28, 2017 | 24.99 | 25.17 | 24.99 | 25.12 | 49,268 | +0.07(+0.28%) |
Mar 27, 2017 | 24.85 | 25.05 | 24.80 | 25.05 | 41,471 | +0.06(+0.24%) |
Mar 24, 2017 | 25.05 | 25.12 | 24.95 | 24.99 | 56,062 | -0.10(-0.40%) |
Mar 23, 2017 | 24.84 | 25.13 | 24.84 | 25.09 | 52,296 | +0.27(+1.09%) |
Mar 22, 2017 | 24.73 | 24.82 | 24.65 | 24.82 | 32,192 | -0.02(-0.08%) |
Mar 21, 2017 | 25.07 | 25.17 | 24.80 | 24.84 | 67,718 | -0.22(-0.88%) |
Mar 20, 2017 | 25.21 | 25.24 | 25.05 | 25.06 | 66,925 | -0.16(-0.63%) |
Mar 17, 2017 | 25.29 | 25.36 | 25.22 | 25.22 | 38,010 | -0.09(-0.36%) |
Mar 16, 2017 | 25.26 | 25.38 | 25.26 | 25.31 | 41,651 | +0.09(+0.36%) |
Mar 15, 2017 | 25.24 | 25.28 | 25.18 | 25.22 | 59,129 | -0.02(-0.08%) |
Mar 14, 2017 | 25.31 | 25.31 | 25.20 | 25.24 | 58,874 | -0.17(-0.67%) |
Mar 13, 2017 | 25.37 | 25.45 | 25.36 | 25.41 | 52,773 | +0.02(+0.08%) |
Mar 10, 2017 | 25.45 | 25.46 | 25.30 | 25.39 | 91,274 | +0.00(+0.00%) |
Mar 09, 2017 | 25.42 | 25.58 | 25.34 | 25.39 | 81,353 | +0.03(+0.12%) |
Mar 08, 2017 | 25.48 | 25.55 | 25.35 | 25.36 | 101,470 | -0.09(-0.35%) |
Mar 07, 2017 | 25.43 | 25.51 | 25.41 | 25.45 | 38,079 | -0.01(-0.04%) |
Mar 06, 2017 | 25.28 | 25.46 | 25.21 | 25.46 | 50,049 | +0.10(+0.39%) |
Mar 03, 2017 | 25.29 | 25.39 | 25.29 | 25.36 | 133,424 | +0.04(+0.16%) |
Mar 02, 2017 | 25.38 | 25.40 | 25.31 | 25.32 | 60,092 | +0.00(+0.00%) |
Mar 01, 2017 | 25.31 | 25.37 | 25.19 | 25.32 | 98,067 | +0.28(+1.12%) |
Feb 28, 2017 | 25.19 | 25.29 | 25.04 | 25.04 | 57,494 | -0.27(-1.07%) |
Feb 27, 2017 | 25.28 | 25.34 | 25.08 | 25.31 | 54,566 | +0.01(+0.04%) |
Feb 24, 2017 | 25.55 | 25.55 | 25.24 | 25.30 | 84,320 | -0.32(-1.25%) |
Feb 23, 2017 | 25.84 | 25.85 | 25.60 | 25.62 | 43,605 | -0.13(-0.50%) |
Feb 22, 2017 | 25.68 | 25.80 | 25.68 | 25.75 | 30,266 | +0.03(+0.12%) |
Feb 21, 2017 | 25.74 | 25.81 | 25.68 | 25.72 | 63,052 | -0.03(-0.12%) |
Feb 17, 2017 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 25.75 | 25.78 | 25.71 | 25.75 | 45,829 | -0.03(-0.12%) |
Feb 15, 2017 | 25.74 | 25.81 | 25.74 | 25.78 | 34,215 | +0.05(+0.19%) |
Feb 14, 2017 | 25.73 | 25.76 | 25.60 | 25.73 | 74,325 | +0.07(+0.27%) |
Feb 13, 2017 | 25.63 | 25.75 | 25.63 | 25.66 | 51,509 | +0.07(+0.27%) |
Feb 10, 2017 | 25.47 | 25.63 | 25.47 | 25.59 | 38,018 | +0.16(+0.61%) |
Feb 09, 2017 | 25.33 | 25.48 | 25.32 | 25.43 | 42,031 | +0.04(+0.18%) |
Feb 08, 2017 | 25.40 | 25.16 | 25.39 | 40,284 | +0.12(+0.47%) | |
Feb 07, 2017 | 25.10 | 25.28 | 25.10 | 25.27 | 59,430 | +0.18(+0.72%) |
Feb 06, 2017 | 25.14 | 25.16 | 25.07 | 25.09 | 66,562 | -0.05(-0.20%) |
Feb 03, 2017 | 25.07 | 25.21 | 25.04 | 25.14 | 39,654 | +0.15(+0.60%) |
Feb 02, 2017 | 25.03 | 25.05 | 24.96 | 24.99 | 48,589 | -0.05(-0.20%) |