Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.40 | 25.40 | 25.33 | 25.34 | 1,779 | -0.01(-0.02%) |
Apr 27, 2017 | 25.35 | 25.36 | 25.34 | 25.34 | 1,373 | +0.02(+0.10%) |
Apr 26, 2017 | 25.34 | 25.35 | 25.30 | 25.32 | 3,276 | -0.11(-0.44%) |
Apr 25, 2017 | 25.37 | 25.43 | 25.37 | 25.43 | 1,715 | +0.20(+0.81%) |
Apr 24, 2017 | 25.19 | 25.23 | 25.19 | 25.23 | 1,152 | +0.67(+2.72%) |
Apr 21, 2017 | 24.56 | 24.56 | 24.56 | 24.56 | 1,131 | -0.10(-0.41%) |
Apr 20, 2017 | 24.67 | 24.73 | 24.66 | 24.66 | 2,330 | +0.24(+1.00%) |
Apr 19, 2017 | 24.52 | 24.52 | 24.42 | 24.42 | 2,279 | -0.09(-0.36%) |
Apr 18, 2017 | 24.61 | 24.61 | 24.44 | 24.51 | 2,851 | -0.11(-0.45%) |
Apr 17, 2017 | 24.60 | 24.62 | 24.60 | 24.62 | 1,364 | +0.11(+0.43%) |
Apr 13, 2017 | 24.57 | 24.57 | 24.51 | 24.51 | 1,553 | -0.12(-0.49%) |
Apr 12, 2017 | 24.59 | 24.63 | 24.54 | 24.63 | 4,628 | +0.09(+0.36%) |
Apr 11, 2017 | 24.66 | 24.66 | 24.41 | 24.54 | 1,564 | +0.10(+0.40%) |
Apr 10, 2017 | 24.45 | 24.47 | 24.43 | 24.45 | 3,342 | -0.03(-0.14%) |
Apr 07, 2017 | 24.47 | 24.50 | 24.47 | 24.48 | 3,065 | -0.06(-0.26%) |
Apr 06, 2017 | 24.42 | 24.56 | 24.42 | 24.54 | 3,880 | -0.02(-0.07%) |
Apr 05, 2017 | 24.56 | 24.60 | 24.54 | 24.56 | 3,637 | -0.01(-0.03%) |
Apr 04, 2017 | 24.54 | 24.61 | 24.54 | 24.57 | 2,818 | -0.02(-0.09%) |
Mar 31, 2017 | 24.59 | 1,067 | +0.11(+0.46%) | |||
Mar 30, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 2,523 | -0.04(-0.15%) |
Mar 29, 2017 | 24.50 | 24.52 | 24.48 | 24.52 | 2,163 | -0.13(-0.51%) |
Mar 28, 2017 | 24.72 | 24.72 | 24.62 | 24.64 | 3,259 | +0.07(+0.30%) |
Mar 27, 2017 | 24.62 | 24.62 | 24.56 | 24.57 | 1,638 | +0.09(+0.36%) |
Mar 24, 2017 | 24.44 | 24.50 | 24.42 | 24.48 | 4,122 | +0.10(+0.42%) |
Mar 23, 2017 | 24.35 | 24.41 | 24.35 | 24.38 | 1,281 | +0.09(+0.36%) |
Mar 22, 2017 | 24.31 | 24.32 | 24.29 | 24.29 | 2,149 | +0.03(+0.12%) |
Mar 21, 2017 | 24.58 | 24.58 | 24.26 | 24.26 | 4,953 | -0.08(-0.33%) |
Mar 20, 2017 | 24.39 | 24.41 | 24.30 | 24.34 | 3,231 | -0.05(-0.21%) |
Mar 17, 2017 | 24.30 | 24.39 | 24.30 | 24.39 | 1,966 | +0.09(+0.38%) |
Mar 16, 2017 | 24.24 | 24.30 | 24.21 | 24.30 | 3,227 | +0.17(+0.71%) |
Mar 15, 2017 | 23.87 | 24.13 | 23.87 | 24.13 | 3,043 | +0.29(+1.20%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.81 | 23.84 | 1,584 | -0.12(-0.50%) |
Mar 13, 2017 | 23.87 | 23.96 | 23.87 | 23.96 | 1,731 | +0.09(+0.37%) |
Mar 10, 2017 | 23.78 | 23.89 | 23.78 | 23.88 | 2,396 | +0.16(+0.68%) |
Mar 09, 2017 | 23.50 | 23.74 | 23.50 | 23.72 | 2,906 | +0.06(+0.24%) |
Mar 08, 2017 | 23.70 | 23.70 | 23.65 | 23.66 | 1,962 | -0.07(-0.31%) |
Mar 07, 2017 | 23.84 | 23.84 | 23.71 | 23.73 | 2,097 | -0.04(-0.19%) |
Mar 06, 2017 | 23.92 | 23.92 | 23.73 | 23.78 | 4,156 | -0.07(-0.31%) |
Mar 03, 2017 | 23.87 | 23.87 | 23.73 | 23.85 | 2,955 | +0.19(+0.81%) |
Mar 02, 2017 | 23.67 | 23.75 | 23.66 | 23.66 | 2,393 | -0.21(-0.88%) |
Mar 01, 2017 | 23.81 | 23.87 | 23.80 | 23.87 | 2,223 | +0.16(+0.67%) |
Feb 28, 2017 | 23.70 | 23.75 | 23.70 | 23.71 | 2,257 | +0.02(+0.07%) |
Feb 27, 2017 | 23.67 | 23.69 | 23.67 | 23.69 | 2,377 | +0.04(+0.15%) |
Feb 24, 2017 | 23.67 | 23.76 | 23.65 | 23.66 | 3,138 | -0.15(-0.65%) |
Feb 23, 2017 | 23.82 | 23.86 | 23.81 | 23.81 | 2,516 | +0.07(+0.29%) |
Feb 22, 2017 | 23.63 | 23.75 | 23.63 | 23.74 | 3,015 | +0.11(+0.47%) |
Feb 21, 2017 | 23.61 | 23.68 | 23.61 | 23.63 | 4,192 | -0.06(-0.27%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 23.72 | 23.72 | 23.63 | 23.68 | 6,723 | +0.07(+0.32%) |
Feb 15, 2017 | 23.45 | 23.62 | 23.45 | 23.61 | 7,824 | +0.12(+0.52%) |
Feb 14, 2017 | 23.67 | 23.67 | 23.39 | 23.49 | 4,004 | -0.06(-0.26%) |
Feb 13, 2017 | 23.55 | 23.59 | 23.54 | 23.55 | 5,311 | +0.00(+0.02%) |
Feb 10, 2017 | 23.48 | 23.55 | 23.48 | 23.55 | 4,432 | +0.02(+0.10%) |
Feb 09, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 2,954 | +0.02(+0.07%) |
Feb 08, 2017 | 23.46 | 23.51 | 23.46 | 23.50 | 7,128 | +0.11(+0.48%) |
Feb 07, 2017 | 23.23 | 23.40 | 23.23 | 23.39 | 6,930 | +0.03(+0.11%) |
Feb 06, 2017 | 23.33 | 23.37 | 23.32 | 23.37 | 1,530 | -0.16(-0.70%) |
Feb 03, 2017 | 23.51 | 23.54 | 23.49 | 23.53 | 4,513 | +0.08(+0.33%) |
Feb 02, 2017 | 23.48 | 23.48 | 23.37 | 23.45 | 5,883 | +0.07(+0.32%) |