Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 22.61 | 22.61 | 21.82 | 22.23 | 115,376 | -0.45(-1.98%) |
Apr 27, 2017 | 22.48 | 22.73 | 22.37 | 22.68 | 92,093 | +0.00(+0.00%) |
Apr 26, 2017 | 22.47 | 22.78 | 22.32 | 22.68 | 182,896 | +0.13(+0.58%) |
Apr 25, 2017 | 22.14 | 22.57 | 21.90 | 22.55 | 86,611 | +0.69(+3.16%) |
Apr 24, 2017 | 22.38 | 22.38 | 21.81 | 21.86 | 71,119 | -0.54(-2.41%) |
Apr 21, 2017 | 22.21 | 22.45 | 21.96 | 22.40 | 128,047 | +0.77(+3.56%) |
Apr 20, 2017 | 22.00 | 22.00 | 21.17 | 21.63 | 307,866 | -0.53(-2.39%) |
Apr 19, 2017 | 23.10 | 23.19 | 22.11 | 22.16 | 313,479 | -1.12(-4.81%) |
Apr 18, 2017 | 23.53 | 23.53 | 23.13 | 23.28 | 52,117 | -0.21(-0.89%) |
Apr 17, 2017 | 23.14 | 23.49 | 23.05 | 23.49 | 87,219 | +0.18(+0.77%) |
Apr 13, 2017 | 23.68 | 23.73 | 23.26 | 23.31 | 149,834 | -0.51(-2.14%) |
Apr 12, 2017 | 24.02 | 24.09 | 23.82 | 23.82 | 165,937 | -0.41(-1.69%) |
Apr 11, 2017 | 24.07 | 24.44 | 24.04 | 24.23 | 111,695 | +0.27(+1.13%) |
Apr 10, 2017 | 24.22 | 24.28 | 23.90 | 23.96 | 176,116 | -0.78(-3.15%) |
Apr 07, 2017 | 24.67 | 24.84 | 24.56 | 24.74 | 159,549 | -0.92(-3.59%) |
Apr 06, 2017 | 26.14 | 26.14 | 25.63 | 25.66 | 91,627 | -0.54(-2.06%) |
Apr 05, 2017 | 26.08 | 26.43 | 25.96 | 26.20 | 60,537 | +0.21(+0.81%) |
Apr 04, 2017 | 25.93 | 26.29 | 25.84 | 25.99 | 113,056 | +0.00(+0.00%) |
Apr 03, 2017 | 25.87 | 26.13 | 25.65 | 25.99 | 152,631 | -0.01(-0.04%) |
Mar 31, 2017 | 25.89 | 26.09 | 25.71 | 26.00 | 133,757 | +0.05(+0.19%) |
Mar 30, 2017 | 26.12 | 26.25 | 25.88 | 25.95 | 119,769 | +0.17(+0.66%) |
Mar 29, 2017 | 26.15 | 26.15 | 25.77 | 25.78 | 283,948 | -0.48(-1.83%) |
Mar 28, 2017 | 26.61 | 26.70 | 26.13 | 26.26 | 140,161 | -0.57(-2.12%) |
Mar 27, 2017 | 27.04 | 27.06 | 26.55 | 26.83 | 137,479 | +0.36(+1.36%) |
Mar 24, 2017 | 26.78 | 26.82 | 26.39 | 26.47 | 115,397 | -0.61(-2.25%) |
Mar 23, 2017 | 26.80 | 27.12 | 26.64 | 27.08 | 179,476 | +0.15(+0.56%) |
Mar 22, 2017 | 26.71 | 27.00 | 26.53 | 26.93 | 171,906 | +0.17(+0.64%) |
Mar 21, 2017 | 26.92 | 27.22 | 26.34 | 26.76 | 331,605 | +0.57(+2.16%) |
Mar 20, 2017 | 25.34 | 26.32 | 25.34 | 26.19 | 278,399 | +1.32(+5.33%) |
Mar 17, 2017 | 24.95 | 24.98 | 24.76 | 24.87 | 105,741 | -0.23(-0.92%) |
Mar 16, 2017 | 25.24 | 25.33 | 25.00 | 25.10 | 54,770 | -0.23(-0.91%) |
Mar 15, 2017 | 25.60 | 25.67 | 25.23 | 25.33 | 145,770 | -0.08(-0.31%) |
Mar 14, 2017 | 25.12 | 25.49 | 25.11 | 25.41 | 229,811 | +0.49(+1.97%) |
Mar 13, 2017 | 24.50 | 24.96 | 24.41 | 24.92 | 334,176 | +1.07(+4.49%) |
Mar 10, 2017 | 23.83 | 24.03 | 23.57 | 23.85 | 108,949 | +0.60(+2.58%) |
Mar 09, 2017 | 23.49 | 23.50 | 23.04 | 23.25 | 160,798 | -0.29(-1.23%) |
Mar 08, 2017 | 23.44 | 23.57 | 23.35 | 23.54 | 108,649 | +0.12(+0.51%) |
Mar 07, 2017 | 23.69 | 23.86 | 23.39 | 23.42 | 144,931 | -0.42(-1.76%) |
Mar 06, 2017 | 24.19 | 24.24 | 23.75 | 23.84 | 109,002 | -0.23(-0.96%) |
Mar 03, 2017 | 23.92 | 24.15 | 23.86 | 24.07 | 111,400 | +0.48(+2.03%) |
Mar 02, 2017 | 23.31 | 23.82 | 22.95 | 23.59 | 185,003 | +0.09(+0.38%) |
Mar 01, 2017 | 23.29 | 23.52 | 23.20 | 23.50 | 178,206 | -0.03(-0.13%) |
Feb 28, 2017 | 24.23 | 24.25 | 23.42 | 23.53 | 149,482 | -0.87(-3.57%) |
Feb 27, 2017 | 24.79 | 24.79 | 24.28 | 24.40 | 93,132 | -0.16(-0.65%) |
Feb 24, 2017 | 24.84 | 24.86 | 24.52 | 24.56 | 65,779 | -0.60(-2.38%) |
Feb 23, 2017 | 24.93 | 25.16 | 24.65 | 25.16 | 99,478 | +0.46(+1.86%) |
Feb 22, 2017 | 24.72 | 24.75 | 24.64 | 24.70 | 102,409 | -0.09(-0.36%) |
Feb 21, 2017 | 24.40 | 24.87 | 24.38 | 24.79 | 124,708 | -0.16(-0.64%) |
Feb 17, 2017 | 24.95 | 24.95 | 24.95 | 0 | -0.59(-2.31%) | |
Feb 16, 2017 | 25.11 | 25.54 | 24.89 | 25.54 | 199,968 | +1.07(+4.37%) |
Feb 15, 2017 | 23.72 | 24.58 | 23.62 | 24.47 | 207,717 | +1.02(+4.35%) |
Feb 14, 2017 | 23.91 | 23.91 | 23.38 | 23.45 | 294,222 | -0.26(-1.10%) |
Feb 13, 2017 | 23.93 | 23.96 | 23.64 | 23.71 | 106,158 | -0.38(-1.58%) |
Feb 10, 2017 | 24.42 | 24.42 | 24.02 | 24.09 | 307,519 | -0.60(-2.43%) |
Feb 09, 2017 | 24.98 | 25.02 | 24.57 | 24.69 | 134,070 | -0.23(-0.92%) |
Feb 08, 2017 | 25.01 | 25.03 | 24.81 | 24.92 | 76,943 | -0.17(-0.68%) |
Feb 07, 2017 | 25.53 | 25.68 | 25.03 | 25.09 | 90,764 | -0.48(-1.88%) |
Feb 06, 2017 | 25.82 | 25.82 | 25.55 | 25.57 | 38,629 | -0.29(-1.12%) |
Feb 03, 2017 | 26.09 | 26.18 | 25.83 | 25.86 | 70,633 | -0.25(-0.95%) |
Feb 02, 2017 | 26.38 | 26.40 | 26.06 | 26.11 | 45,113 | -0.36(-1.36%) |