Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.59 | 25.59 | 25.33 | 25.37 | 211,282 | +0.02(+0.08%) |
Apr 27, 2017 | 25.26 | 25.43 | 25.26 | 25.35 | 16,908 | +0.23(+0.91%) |
Apr 26, 2017 | 25.00 | 25.20 | 24.86 | 25.12 | 69,768 | +0.19(+0.77%) |
Apr 25, 2017 | 24.84 | 24.93 | 24.66 | 24.93 | 29,332 | +0.38(+1.56%) |
Apr 24, 2017 | 24.71 | 24.71 | 24.48 | 24.55 | 21,373 | +0.32(+1.32%) |
Apr 21, 2017 | 24.41 | 24.41 | 24.21 | 24.23 | 17,222 | -0.16(-0.66%) |
Apr 20, 2017 | 24.16 | 24.42 | 24.16 | 24.39 | 18,597 | +0.36(+1.51%) |
Apr 19, 2017 | 24.08 | 24.17 | 24.00 | 24.03 | 37,323 | +0.17(+0.71%) |
Apr 18, 2017 | 23.69 | 23.86 | 23.67 | 23.86 | 5,857 | +0.34(+1.43%) |
Apr 17, 2017 | 23.50 | 23.52 | 23.41 | 23.52 | 8,314 | +0.15(+0.65%) |
Apr 13, 2017 | 23.47 | 23.49 | 23.31 | 23.37 | 9,736 | -0.10(-0.44%) |
Apr 12, 2017 | 23.84 | 23.84 | 23.47 | 23.47 | 5,739 | -0.21(-0.91%) |
Apr 11, 2017 | 23.67 | 23.72 | 23.51 | 23.69 | 5,044 | -0.01(-0.03%) |
Apr 10, 2017 | 23.80 | 23.80 | 23.69 | 23.69 | 11,246 | +0.09(+0.37%) |
Apr 07, 2017 | 23.51 | 23.61 | 23.45 | 23.61 | 4,484 | +0.07(+0.28%) |
Apr 06, 2017 | 23.29 | 23.54 | 23.29 | 23.54 | 4,990 | +0.18(+0.78%) |
Apr 05, 2017 | 23.61 | 23.72 | 23.36 | 23.36 | 3,286 | -0.17(-0.73%) |
Apr 04, 2017 | 23.64 | 23.65 | 23.51 | 23.53 | 6,691 | -0.15(-0.65%) |
Apr 03, 2017 | 23.83 | 23.83 | 23.56 | 23.69 | 10,810 | +0.07(+0.28%) |
Mar 31, 2017 | 23.62 | 23.67 | 23.54 | 23.62 | 18,405 | +0.08(+0.33%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.49 | 23.54 | 4,686 | +0.12(+0.50%) |
Mar 29, 2017 | 23.24 | 23.44 | 23.24 | 23.42 | 8,151 | +0.17(+0.73%) |
Mar 28, 2017 | 23.26 | 23.30 | 23.15 | 23.25 | 34,373 | +0.15(+0.66%) |
Mar 27, 2017 | 22.98 | 23.11 | 22.69 | 23.10 | 9,440 | +0.11(+0.50%) |
Mar 24, 2017 | 23.02 | 23.10 | 22.94 | 22.99 | 10,689 | +0.07(+0.31%) |
Mar 23, 2017 | 22.77 | 22.91 | 22.73 | 22.91 | 2,948 | +0.17(+0.75%) |
Mar 22, 2017 | 22.63 | 22.77 | 22.63 | 22.74 | 5,238 | -0.00(-0.02%) |
Mar 21, 2017 | 23.45 | 23.47 | 22.75 | 22.75 | 8,817 | -0.63(-2.70%) |
Mar 20, 2017 | 23.35 | 23.41 | 23.31 | 23.38 | 25,205 | -0.02(-0.07%) |
Mar 17, 2017 | 23.26 | 23.41 | 23.26 | 23.39 | 4,048 | +0.21(+0.91%) |
Mar 16, 2017 | 23.07 | 23.21 | 23.07 | 23.18 | 1,822 | +0.11(+0.48%) |
Mar 15, 2017 | 22.88 | 23.07 | 22.88 | 23.07 | 2,927 | +0.34(+1.47%) |
Mar 14, 2017 | 22.68 | 22.77 | 22.66 | 22.74 | 2,964 | -0.01(-0.04%) |
Mar 13, 2017 | 22.68 | 22.78 | 22.68 | 22.75 | 5,413 | +0.30(+1.32%) |
Mar 10, 2017 | 22.46 | 22.48 | 22.44 | 22.45 | 5,764 | +0.07(+0.30%) |
Mar 09, 2017 | 22.64 | 22.64 | 22.34 | 22.38 | 17,754 | -0.28(-1.23%) |
Mar 08, 2017 | 22.61 | 22.77 | 22.61 | 22.66 | 13,416 | +0.08(+0.34%) |
Mar 07, 2017 | 22.78 | 22.78 | 22.57 | 22.58 | 5,418 | -0.04(-0.17%) |
Mar 06, 2017 | 22.79 | 22.79 | 22.55 | 22.62 | 3,827 | -0.11(-0.50%) |
Mar 03, 2017 | 22.77 | 22.77 | 22.65 | 22.74 | 3,450 | -0.23(-1.00%) |
Mar 02, 2017 | 23.24 | 23.24 | 22.93 | 22.97 | 22,210 | -0.21(-0.91%) |
Mar 01, 2017 | 23.06 | 23.19 | 23.02 | 23.18 | 4,726 | +0.38(+1.68%) |
Feb 28, 2017 | 23.19 | 23.19 | 22.79 | 22.80 | 9,590 | -0.27(-1.19%) |
Feb 27, 2017 | 22.98 | 23.11 | 22.89 | 23.07 | 9,485 | +0.09(+0.40%) |
Feb 24, 2017 | 22.95 | 23.01 | 22.67 | 22.98 | 6,315 | -0.09(-0.37%) |
Feb 23, 2017 | 23.55 | 23.55 | 23.04 | 23.06 | 13,113 | -0.48(-2.03%) |
Feb 22, 2017 | 23.74 | 23.74 | 23.50 | 23.54 | 8,554 | -0.00(-0.01%) |
Feb 21, 2017 | 23.65 | 23.65 | 23.52 | 23.54 | 6,807 | +0.16(+0.70%) |
Feb 17, 2017 | 23.38 | 23.38 | 23.38 | 0 | +0.09(+0.37%) | |
Feb 16, 2017 | 23.65 | 23.65 | 23.23 | 23.29 | 21,341 | -0.25(-1.08%) |
Feb 15, 2017 | 23.57 | 23.57 | 23.48 | 23.55 | 6,390 | +0.01(+0.06%) |
Feb 14, 2017 | 23.49 | 23.58 | 23.47 | 23.53 | 12,619 | -0.01(-0.04%) |
Feb 13, 2017 | 23.67 | 23.67 | 23.46 | 23.54 | 22,088 | +0.17(+0.74%) |
Feb 10, 2017 | 23.46 | 23.46 | 23.30 | 23.37 | 14,687 | +0.07(+0.28%) |
Feb 09, 2017 | 23.22 | 23.37 | 23.22 | 23.30 | 17,638 | +0.47(+2.05%) |
Feb 08, 2017 | 22.66 | 22.83 | 22.66 | 22.83 | 9,504 | +0.12(+0.55%) |
Feb 07, 2017 | 22.80 | 22.80 | 22.68 | 22.71 | 3,473 | +0.03(+0.13%) |
Feb 06, 2017 | 22.64 | 22.71 | 22.64 | 22.68 | 3,242 | -0.02(-0.08%) |
Feb 03, 2017 | 22.64 | 22.78 | 22.63 | 22.70 | 1,683 | +0.19(+0.82%) |
Feb 02, 2017 | 22.40 | 22.59 | 22.40 | 22.51 | 15,916 | +0.10(+0.46%) |