Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.07 | 24.26 | 23.97 | 24.06 | 512,773 | +0.02(+0.08%) |
Apr 27, 2017 | 24.63 | 24.66 | 23.83 | 24.04 | 797,109 | -0.51(-2.08%) |
Apr 26, 2017 | 24.69 | 24.87 | 24.51 | 24.55 | 430,574 | -0.17(-0.69%) |
Apr 25, 2017 | 24.68 | 24.90 | 24.64 | 24.73 | 784,129 | +0.07(+0.30%) |
Apr 24, 2017 | 24.54 | 24.91 | 24.50 | 24.65 | 698,436 | +0.50(+2.06%) |
Apr 21, 2017 | 24.11 | 24.28 | 24.06 | 24.15 | 438,559 | -0.01(-0.03%) |
Apr 20, 2017 | 23.86 | 24.23 | 23.81 | 24.16 | 698,230 | +0.35(+1.46%) |
Apr 19, 2017 | 23.98 | 24.08 | 23.68 | 23.81 | 599,055 | -0.08(-0.34%) |
Apr 18, 2017 | 23.98 | 24.09 | 23.72 | 23.89 | 576,699 | -0.27(-1.10%) |
Apr 17, 2017 | 23.95 | 24.26 | 23.95 | 24.16 | 471,800 | +0.31(+1.31%) |
Apr 13, 2017 | 24.02 | 24.14 | 23.81 | 23.85 | 676,844 | -0.22(-0.91%) |
Apr 12, 2017 | 24.23 | 24.28 | 23.99 | 24.06 | 508,760 | -0.19(-0.79%) |
Apr 11, 2017 | 24.36 | 24.44 | 24.08 | 24.26 | 458,527 | -0.19(-0.78%) |
Apr 10, 2017 | 24.33 | 24.51 | 24.28 | 24.45 | 376,955 | +0.14(+0.59%) |
Apr 07, 2017 | 24.32 | 24.39 | 24.11 | 24.30 | 505,574 | +0.06(+0.25%) |
Apr 06, 2017 | 24.22 | 24.43 | 24.18 | 24.24 | 502,371 | +0.06(+0.25%) |
Apr 05, 2017 | 24.64 | 24.70 | 24.17 | 24.18 | 629,787 | -0.31(-1.28%) |
Apr 04, 2017 | 24.38 | 24.51 | 24.35 | 24.49 | 494,495 | -0.11(-0.44%) |
Apr 03, 2017 | 24.82 | 24.87 | 24.21 | 24.60 | 777,078 | -0.30(-1.20%) |
Mar 31, 2017 | 24.88 | 25.10 | 24.83 | 24.90 | 562,035 | +0.03(+0.11%) |
Mar 30, 2017 | 24.94 | 25.17 | 24.87 | 24.88 | 553,908 | -0.04(-0.16%) |
Mar 29, 2017 | 24.88 | 24.98 | 24.73 | 24.92 | 498,542 | -0.01(-0.03%) |
Mar 28, 2017 | 24.69 | 25.02 | 24.60 | 24.92 | 631,680 | +0.29(+1.19%) |
Mar 27, 2017 | 24.30 | 24.67 | 24.19 | 24.63 | 762,774 | -0.01(-0.03%) |
Mar 24, 2017 | 24.65 | 24.80 | 24.51 | 24.64 | 546,549 | -0.03(-0.11%) |
Mar 23, 2017 | 24.23 | 24.75 | 24.23 | 24.66 | 706,298 | +0.42(+1.74%) |
Mar 22, 2017 | 24.26 | 24.32 | 23.87 | 24.24 | 765,497 | -0.21(-0.86%) |
Mar 21, 2017 | 25.14 | 25.22 | 24.43 | 24.45 | 719,374 | -0.52(-2.10%) |
Mar 20, 2017 | 25.13 | 25.18 | 24.89 | 24.98 | 432,360 | -0.21(-0.84%) |
Mar 17, 2017 | 25.38 | 25.50 | 25.09 | 25.19 | 478,961 | -0.16(-0.64%) |
Mar 16, 2017 | 25.04 | 25.45 | 25.03 | 25.35 | 479,955 | +0.37(+1.50%) |
Mar 15, 2017 | 24.75 | 25.02 | 24.73 | 24.98 | 554,667 | +0.27(+1.08%) |
Mar 14, 2017 | 24.89 | 24.90 | 24.66 | 24.71 | 456,648 | -0.34(-1.36%) |
Mar 13, 2017 | 24.98 | 25.17 | 24.95 | 25.05 | 437,768 | +0.09(+0.35%) |
Mar 10, 2017 | 25.08 | 25.08 | 24.80 | 24.96 | 492,753 | +0.05(+0.19%) |
Mar 09, 2017 | 25.07 | 25.09 | 24.80 | 24.92 | 453,738 | -0.07(-0.30%) |
Mar 08, 2017 | 24.98 | 25.18 | 24.94 | 24.99 | 607,502 | +0.09(+0.36%) |
Mar 07, 2017 | 24.83 | 24.98 | 24.71 | 24.90 | 754,569 | +0.08(+0.33%) |
Mar 06, 2017 | 24.68 | 24.91 | 24.49 | 24.82 | 517,194 | +0.01(+0.03%) |
Mar 03, 2017 | 24.62 | 24.86 | 24.58 | 24.81 | 639,037 | +0.17(+0.69%) |
Mar 02, 2017 | 24.83 | 24.89 | 24.64 | 24.64 | 484,186 | -0.22(-0.88%) |
Mar 01, 2017 | 24.91 | 25.00 | 24.77 | 24.86 | 687,627 | +0.35(+1.42%) |
Feb 28, 2017 | 24.88 | 24.90 | 24.49 | 24.51 | 832,627 | -0.52(-2.07%) |
Feb 27, 2017 | 24.77 | 25.09 | 24.51 | 25.03 | 1,053,555 | +0.25(+1.01%) |
Feb 24, 2017 | 24.96 | 25.06 | 24.68 | 24.78 | 935,871 | -0.25(-1.00%) |
Feb 23, 2017 | 25.21 | 25.24 | 24.95 | 25.03 | 542,500 | -0.09(-0.38%) |
Feb 22, 2017 | 25.01 | 25.19 | 24.96 | 25.13 | 736,458 | -0.02(-0.08%) |
Feb 21, 2017 | 25.54 | 25.58 | 25.09 | 25.15 | 1,146,441 | -0.50(-1.94%) |
Feb 17, 2017 | 25.65 | 25.65 | 25.65 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 25.86 | 26.48 | 25.52 | 25.72 | 2,666,137 | -1.40(-5.17%) |
Feb 15, 2017 | 26.99 | 27.13 | 26.86 | 27.12 | 684,142 | +0.18(+0.68%) |
Feb 14, 2017 | 26.90 | 27.03 | 26.85 | 26.94 | 471,011 | +0.05(+0.20%) |
Feb 13, 2017 | 26.64 | 26.90 | 26.63 | 26.88 | 550,290 | +0.31(+1.17%) |
Feb 10, 2017 | 26.39 | 26.66 | 26.31 | 26.57 | 580,699 | +0.38(+1.44%) |
Feb 09, 2017 | 25.99 | 26.29 | 25.89 | 26.20 | 660,488 | +0.38(+1.49%) |
Feb 08, 2017 | 25.86 | 25.86 | 25.55 | 25.81 | 594,316 | -0.06(-0.23%) |
Feb 07, 2017 | 25.81 | 25.93 | 25.77 | 25.87 | 577,448 | -0.07(-0.29%) |
Feb 06, 2017 | 25.95 | 26.03 | 25.77 | 25.95 | 530,982 | -0.20(-0.75%) |
Feb 03, 2017 | 26.18 | 26.30 | 25.99 | 26.14 | 524,216 | +0.21(+0.80%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.91 | 25.93 | 907,280 | -0.42(-1.58%) |