Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.92 | 25.10 | 24.57 | 24.83 | 35,906 | -0.12(-0.48%) |
Apr 27, 2017 | 25.33 | 25.33 | 24.71 | 24.95 | 41,894 | -0.28(-1.11%) |
Apr 26, 2017 | 24.98 | 25.64 | 24.98 | 25.23 | 31,106 | +0.30(+1.20%) |
Apr 25, 2017 | 24.71 | 25.06 | 24.68 | 24.93 | 86,703 | +0.24(+0.97%) |
Apr 24, 2017 | 24.76 | 25.01 | 24.60 | 24.69 | 26,428 | +0.17(+0.69%) |
Apr 21, 2017 | 24.81 | 24.98 | 24.51 | 24.52 | 55,261 | -0.33(-1.33%) |
Apr 20, 2017 | 24.24 | 25.15 | 24.24 | 24.85 | 66,913 | +0.59(+2.43%) |
Apr 19, 2017 | 24.30 | 24.55 | 24.00 | 24.26 | 31,119 | +0.08(+0.33%) |
Apr 18, 2017 | 23.97 | 24.23 | 23.91 | 24.18 | 23,058 | +0.16(+0.67%) |
Apr 17, 2017 | 24.22 | 24.37 | 23.73 | 24.02 | 61,598 | -0.16(-0.66%) |
Apr 13, 2017 | 23.49 | 24.25 | 23.39 | 24.18 | 58,259 | +0.67(+2.85%) |
Apr 12, 2017 | 22.97 | 23.55 | 22.97 | 23.51 | 41,879 | +0.07(+0.30%) |
Apr 11, 2017 | 23.07 | 23.45 | 22.92 | 23.44 | 37,570 | +0.32(+1.38%) |
Apr 10, 2017 | 23.31 | 23.45 | 22.87 | 23.12 | 21,668 | -0.19(-0.82%) |
Apr 07, 2017 | 23.31 | 23.56 | 23.22 | 23.31 | 45,910 | -0.10(-0.43%) |
Apr 06, 2017 | 23.50 | 23.76 | 23.12 | 23.41 | 56,720 | -0.10(-0.43%) |
Apr 05, 2017 | 23.91 | 24.20 | 23.48 | 23.51 | 67,980 | -0.36(-1.51%) |
Apr 04, 2017 | 23.53 | 23.91 | 23.52 | 23.87 | 54,535 | +0.32(+1.36%) |
Apr 03, 2017 | 23.98 | 24.05 | 23.51 | 23.55 | 80,882 | -0.39(-1.63%) |
Mar 31, 2017 | 23.73 | 24.09 | 23.63 | 23.94 | 96,530 | +0.23(+0.97%) |
Mar 30, 2017 | 23.92 | 24.20 | 23.32 | 23.71 | 33,483 | -0.10(-0.42%) |
Mar 29, 2017 | 22.99 | 23.95 | 22.87 | 23.81 | 323,212 | +0.72(+3.12%) |
Mar 28, 2017 | 22.55 | 23.13 | 22.30 | 23.09 | 62,287 | +0.60(+2.67%) |
Mar 27, 2017 | 22.34 | 22.57 | 22.28 | 22.49 | 37,226 | +0.03(+0.13%) |
Mar 24, 2017 | 22.58 | 22.74 | 22.36 | 22.46 | 17,732 | +0.00(+0.00%) |
Mar 23, 2017 | 22.48 | 22.82 | 22.39 | 22.46 | 30,316 | -0.09(-0.40%) |
Mar 22, 2017 | 22.47 | 22.78 | 22.15 | 22.55 | 43,964 | +0.14(+0.62%) |
Mar 21, 2017 | 23.23 | 23.26 | 22.39 | 22.41 | 47,137 | -0.72(-3.11%) |
Mar 20, 2017 | 23.03 | 23.36 | 22.79 | 23.13 | 119,846 | +0.25(+1.09%) |
Mar 17, 2017 | 22.57 | 23.00 | 22.57 | 22.88 | 154,745 | +0.16(+0.70%) |
Mar 16, 2017 | 22.67 | 22.91 | 22.38 | 22.72 | 75,618 | +0.09(+0.40%) |
Mar 15, 2017 | 22.78 | 22.81 | 22.49 | 22.63 | 42,244 | -0.14(-0.61%) |
Mar 14, 2017 | 23.00 | 23.22 | 22.30 | 22.77 | 181,451 | -0.37(-1.60%) |
Mar 13, 2017 | 21.94 | 23.27 | 21.94 | 23.14 | 392,504 | +1.29(+5.90%) |
Mar 10, 2017 | 21.54 | 21.91 | 21.37 | 21.85 | 35,865 | +0.33(+1.53%) |
Mar 09, 2017 | 21.62 | 21.74 | 21.45 | 21.52 | 49,752 | -0.01(-0.05%) |
Mar 08, 2017 | 21.91 | 21.91 | 21.42 | 21.53 | 60,742 | -0.42(-1.91%) |
Mar 07, 2017 | 21.64 | 22.05 | 21.48 | 21.95 | 34,644 | +0.27(+1.25%) |
Mar 06, 2017 | 21.76 | 21.89 | 21.58 | 21.68 | 28,921 | -0.16(-0.73%) |
Mar 03, 2017 | 22.51 | 22.69 | 21.77 | 21.84 | 42,761 | -0.71(-3.15%) |
Mar 02, 2017 | 22.85 | 22.85 | 22.50 | 22.55 | 37,174 | -0.12(-0.53%) |
Mar 01, 2017 | 22.38 | 22.81 | 22.24 | 22.67 | 53,512 | +0.64(+2.91%) |
Feb 28, 2017 | 21.50 | 22.28 | 21.50 | 22.03 | 90,181 | +0.68(+3.19%) |
Feb 27, 2017 | 21.44 | 21.70 | 21.34 | 21.35 | 60,361 | +0.04(+0.19%) |
Feb 24, 2017 | 21.49 | 21.54 | 21.27 | 21.31 | 33,359 | -0.35(-1.62%) |
Feb 23, 2017 | 22.29 | 22.32 | 21.37 | 21.66 | 41,832 | -0.65(-2.91%) |
Feb 22, 2017 | 21.37 | 22.39 | 21.15 | 22.31 | 313,195 | +1.04(+4.89%) |
Feb 21, 2017 | 21.12 | 21.30 | 21.09 | 21.27 | 51,176 | +0.24(+1.14%) |
Feb 17, 2017 | 21.03 | 21.03 | 21.03 | 0 | +0.11(+0.53%) | |
Feb 16, 2017 | 20.99 | 21.15 | 20.79 | 20.92 | 40,451 | -0.25(-1.18%) |
Feb 15, 2017 | 21.05 | 21.25 | 20.96 | 21.17 | 17,803 | +0.02(+0.09%) |
Feb 14, 2017 | 21.27 | 21.41 | 20.76 | 21.15 | 78,381 | -0.24(-1.12%) |
Feb 13, 2017 | 21.91 | 21.91 | 21.25 | 21.39 | 54,633 | -0.35(-1.61%) |
Feb 10, 2017 | 19.96 | 21.77 | 19.96 | 21.74 | 125,760 | +1.78(+8.92%) |
Feb 09, 2017 | 19.37 | 19.99 | 19.36 | 19.96 | 41,510 | +0.59(+3.05%) |
Feb 08, 2017 | 19.46 | 19.66 | 19.30 | 19.37 | 56,982 | -0.16(-0.82%) |
Feb 07, 2017 | 19.52 | 19.65 | 19.31 | 19.53 | 64,838 | -0.04(-0.20%) |
Feb 06, 2017 | 19.70 | 19.72 | 19.49 | 19.57 | 44,909 | -0.19(-0.96%) |
Feb 03, 2017 | 19.98 | 20.00 | 19.61 | 19.76 | 25,267 | -0.04(-0.20%) |
Feb 02, 2017 | 19.95 | 20.00 | 19.72 | 19.80 | 45,203 | -0.08(-0.40%) |