Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.47 | 25.48 | 25.33 | 25.35 | 1,119,340 | +0.06(+0.22%) |
Apr 27, 2017 | 25.28 | 25.33 | 25.21 | 25.29 | 1,088,230 | -0.12(-0.47%) |
Apr 26, 2017 | 25.40 | 25.50 | 25.36 | 25.41 | 2,986,852 | -0.22(-0.87%) |
Apr 25, 2017 | 25.55 | 25.67 | 25.52 | 25.63 | 1,172,797 | +0.25(+1.00%) |
Apr 24, 2017 | 25.27 | 25.39 | 25.25 | 25.38 | 4,715,678 | +1.25(+5.17%) |
Apr 21, 2017 | 24.10 | 24.14 | 24.02 | 24.13 | 2,010,724 | +0.04(+0.16%) |
Apr 20, 2017 | 24.20 | 24.26 | 24.09 | 24.09 | 2,715,129 | +0.17(+0.70%) |
Apr 19, 2017 | 23.95 | 24.04 | 23.91 | 23.93 | 1,412,128 | +0.15(+0.63%) |
Apr 18, 2017 | 23.62 | 23.83 | 23.62 | 23.77 | 1,228,636 | -0.05(-0.20%) |
Apr 17, 2017 | 23.77 | 23.86 | 23.75 | 23.82 | 891,138 | +0.17(+0.71%) |
Apr 13, 2017 | 23.59 | 23.71 | 23.55 | 23.66 | 998,038 | -0.16(-0.67%) |
Apr 12, 2017 | 23.78 | 23.82 | 23.68 | 23.81 | 2,078,775 | -0.14(-0.56%) |
Apr 11, 2017 | 23.96 | 23.99 | 23.77 | 23.95 | 1,131,562 | +0.05(+0.20%) |
Apr 10, 2017 | 23.93 | 23.99 | 23.88 | 23.90 | 769,160 | -0.27(-1.12%) |
Apr 07, 2017 | 24.14 | 24.22 | 24.11 | 24.17 | 1,232,767 | -0.06(-0.26%) |
Apr 06, 2017 | 24.24 | 24.35 | 24.19 | 24.24 | 1,357,864 | +0.29(+1.19%) |
Apr 05, 2017 | 24.16 | 24.21 | 23.95 | 23.95 | 1,469,501 | -0.03(-0.13%) |
Apr 04, 2017 | 23.89 | 23.99 | 23.81 | 23.98 | 944,116 | +0.04(+0.17%) |
Apr 03, 2017 | 24.04 | 24.10 | 23.72 | 23.94 | 2,352,619 | -0.21(-0.85%) |
Mar 31, 2017 | 24.06 | 24.24 | 24.03 | 24.15 | 1,052,995 | +0.05(+0.20%) |
Mar 30, 2017 | 24.12 | 24.21 | 24.06 | 24.10 | 4,926,055 | -0.15(-0.62%) |
Mar 29, 2017 | 24.08 | 24.25 | 24.02 | 24.25 | 1,596,943 | -0.14(-0.59%) |
Mar 28, 2017 | 24.31 | 24.45 | 24.30 | 24.39 | 2,019,402 | +0.10(+0.42%) |
Mar 27, 2017 | 24.15 | 24.31 | 24.13 | 24.29 | 3,881,622 | +0.22(+0.92%) |
Mar 24, 2017 | 24.08 | 24.15 | 24.04 | 24.07 | 1,497,359 | +0.07(+0.30%) |
Mar 23, 2017 | 23.95 | 24.07 | 23.92 | 24.00 | 1,464,118 | +0.08(+0.33%) |
Mar 22, 2017 | 23.84 | 24.00 | 23.83 | 23.92 | 1,057,296 | +0.19(+0.80%) |
Mar 21, 2017 | 24.08 | 24.13 | 23.71 | 23.73 | 1,881,476 | +0.05(+0.22%) |
Mar 20, 2017 | 23.75 | 23.79 | 23.62 | 23.68 | 1,286,286 | -0.05(-0.22%) |
Mar 17, 2017 | 23.70 | 23.82 | 23.65 | 23.73 | 982,726 | +0.05(+0.20%) |
Mar 16, 2017 | 23.47 | 23.78 | 23.45 | 23.68 | 6,196,280 | +0.64(+2.76%) |
Mar 15, 2017 | 22.81 | 23.07 | 22.81 | 23.04 | 1,278,317 | +0.37(+1.61%) |
Mar 14, 2017 | 22.76 | 22.77 | 22.64 | 22.68 | 1,343,253 | -0.33(-1.42%) |
Mar 13, 2017 | 22.99 | 23.01 | 22.94 | 23.00 | 795,269 | -0.06(-0.28%) |
Mar 10, 2017 | 22.89 | 23.10 | 22.86 | 23.07 | 3,705,834 | +0.28(+1.22%) |
Mar 09, 2017 | 22.74 | 22.81 | 22.69 | 22.79 | 1,557,002 | +0.52(+2.35%) |
Mar 08, 2017 | 22.39 | 22.43 | 22.24 | 22.27 | 875,761 | -0.04(-0.18%) |
Mar 07, 2017 | 22.19 | 22.32 | 22.15 | 22.31 | 957,616 | -0.04(-0.18%) |
Mar 06, 2017 | 22.32 | 22.35 | 22.27 | 22.35 | 896,034 | +0.02(+0.07%) |
Mar 03, 2017 | 22.19 | 22.36 | 22.13 | 22.33 | 2,788,551 | +0.43(+1.96%) |
Mar 02, 2017 | 21.94 | 22.01 | 21.88 | 21.90 | 1,149,341 | -0.21(-0.97%) |
Mar 01, 2017 | 22.00 | 22.17 | 22.00 | 22.11 | 2,517,490 | +0.44(+2.01%) |
Feb 28, 2017 | 21.72 | 21.81 | 21.65 | 21.68 | 1,435,325 | +0.10(+0.44%) |
Feb 27, 2017 | 21.46 | 21.60 | 21.43 | 21.58 | 547,290 | +0.13(+0.59%) |
Feb 24, 2017 | 21.34 | 21.48 | 21.34 | 21.46 | 1,229,534 | -0.13(-0.59%) |
Feb 23, 2017 | 21.60 | 21.65 | 21.51 | 21.58 | 879,302 | +0.06(+0.30%) |
Feb 22, 2017 | 21.32 | 21.53 | 21.26 | 21.52 | 2,326,495 | -0.17(-0.80%) |
Feb 21, 2017 | 21.61 | 21.70 | 21.61 | 21.69 | 885,498 | -0.06(-0.26%) |
Feb 17, 2017 | 21.75 | 21.75 | 21.75 | 0 | -0.21(-0.94%) | |
Feb 16, 2017 | 21.84 | 21.96 | 21.84 | 21.96 | 971,524 | +0.10(+0.47%) |
Feb 15, 2017 | 21.63 | 21.86 | 21.63 | 21.85 | 966,984 | +0.17(+0.81%) |
Feb 14, 2017 | 21.64 | 21.68 | 21.57 | 21.68 | 780,894 | +0.08(+0.37%) |
Feb 13, 2017 | 21.64 | 21.65 | 21.57 | 21.60 | 418,035 | +0.10(+0.44%) |
Feb 10, 2017 | 21.37 | 21.52 | 21.37 | 21.50 | 2,076,216 | -0.18(-0.84%) |
Feb 09, 2017 | 21.57 | 21.71 | 21.56 | 21.69 | 1,894,555 | +0.22(+1.04%) |
Feb 08, 2017 | 21.38 | 21.48 | 21.25 | 21.46 | 1,243,445 | -0.06(-0.29%) |
Feb 07, 2017 | 21.54 | 21.58 | 21.45 | 21.53 | 1,189,788 | -0.10(-0.44%) |
Feb 06, 2017 | 21.71 | 21.73 | 21.58 | 21.62 | 1,929,541 | -0.43(-1.94%) |
Feb 03, 2017 | 22.03 | 22.09 | 21.98 | 22.05 | 878,466 | +0.14(+0.65%) |
Feb 02, 2017 | 21.95 | 22.00 | 21.84 | 21.91 | 1,244,758 | +0.19(+0.88%) |