Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.94 | 25.07 | 24.94 | 25.05 | 2,866 | +0.08(+0.32%) |
Apr 27, 2017 | 24.92 | 24.98 | 24.88 | 24.97 | 5,456 | -0.09(-0.36%) |
Apr 26, 2017 | 25.06 | 25.09 | 25.00 | 25.06 | 3,079 | -0.07(-0.28%) |
Apr 25, 2017 | 25.17 | 25.17 | 25.11 | 25.13 | 1,845 | -0.05(-0.20%) |
Apr 24, 2017 | 25.14 | 25.21 | 25.14 | 25.18 | 6,165 | +0.02(+0.08%) |
Apr 21, 2017 | 25.23 | 25.23 | 25.13 | 25.16 | 9,184 | +0.01(+0.04%) |
Apr 20, 2017 | 25.14 | 25.15 | 25.13 | 25.15 | 1,704 | +0.04(+0.16%) |
Apr 19, 2017 | 25.34 | 25.34 | 25.11 | 25.11 | 1,654 | -0.17(-0.67%) |
Apr 18, 2017 | 25.31 | 25.31 | 25.23 | 25.28 | 14,898 | +0.04(+0.16%) |
Apr 17, 2017 | 25.15 | 25.27 | 25.15 | 25.24 | 2,705 | +0.07(+0.28%) |
Apr 13, 2017 | 25.33 | 25.33 | 25.17 | 25.17 | 1,728 | -0.17(-0.67%) |
Apr 12, 2017 | 25.43 | 25.44 | 25.33 | 25.34 | 7,119 | -0.09(-0.35%) |
Apr 11, 2017 | 25.34 | 25.48 | 25.28 | 25.43 | 9,966 | +0.05(+0.20%) |
Apr 10, 2017 | 25.28 | 25.38 | 25.28 | 25.38 | 4,662 | +0.12(+0.48%) |
Apr 07, 2017 | 25.34 | 25.34 | 25.26 | 25.26 | 3,704 | -0.01(-0.04%) |
Apr 06, 2017 | 25.29 | 25.29 | 25.24 | 25.27 | 1,482 | -0.02(-0.08%) |
Apr 05, 2017 | 25.28 | 25.32 | 25.28 | 25.29 | 3,092 | +0.02(+0.08%) |
Apr 04, 2017 | 25.11 | 25.27 | 25.11 | 25.27 | 1,774 | +0.18(+0.72%) |
Apr 03, 2017 | 25.13 | 25.13 | 25.04 | 25.09 | 5,400 | -0.02(-0.08%) |
Mar 31, 2017 | 25.03 | 25.12 | 25.03 | 25.11 | 2,725 | +0.01(+0.04%) |
Mar 30, 2017 | 25.14 | 25.14 | 25.10 | 25.10 | 1,151 | -0.09(-0.36%) |
Mar 29, 2017 | 24.99 | 25.19 | 24.99 | 25.19 | 5,719 | +0.23(+0.92%) |
Mar 28, 2017 | 24.90 | 24.99 | 24.90 | 24.96 | 2,755 | +0.06(+0.24%) |
Mar 27, 2017 | 24.73 | 24.90 | 24.65 | 24.90 | 2,703 | +0.10(+0.40%) |
Mar 24, 2017 | 24.80 | 24.80 | 24.80 | 24.80 | 662 | -0.08(-0.32%) |
Mar 23, 2017 | 24.78 | 24.91 | 24.78 | 24.88 | 3,567 | +0.13(+0.53%) |
Mar 22, 2017 | 24.72 | 24.76 | 24.63 | 24.75 | 2,388 | -0.05(-0.20%) |
Mar 21, 2017 | 24.98 | 25.00 | 24.80 | 24.80 | 6,551 | -0.13(-0.52%) |
Mar 20, 2017 | 24.96 | 25.01 | 24.90 | 24.93 | 19,251 | -0.07(-0.28%) |
Mar 17, 2017 | 25.11 | 25.11 | 24.97 | 25.00 | 14,444 | -0.11(-0.44%) |
Mar 16, 2017 | 25.15 | 25.20 | 25.07 | 25.11 | 27,231 | +0.13(+0.52%) |
Mar 15, 2017 | 24.74 | 24.98 | 24.74 | 24.98 | 4,861 | +0.32(+1.30%) |
Mar 14, 2017 | 24.86 | 24.86 | 24.64 | 24.66 | 5,405 | -0.29(-1.16%) |
Mar 13, 2017 | 24.82 | 24.95 | 24.82 | 24.95 | 6,102 | +0.17(+0.69%) |
Mar 10, 2017 | 24.66 | 24.79 | 24.62 | 24.78 | 1,895 | +0.28(+1.14%) |
Mar 09, 2017 | 24.60 | 24.73 | 24.50 | 24.50 | 6,657 | -0.15(-0.61%) |
Mar 08, 2017 | 24.82 | 24.85 | 24.65 | 24.65 | 3,446 | -0.25(-1.00%) |
Mar 07, 2017 | 24.88 | 24.94 | 24.86 | 24.90 | 5,532 | +0.00(+0.00%) |
Mar 06, 2017 | 24.88 | 24.93 | 24.84 | 24.90 | 7,961 | -0.16(-0.64%) |
Mar 03, 2017 | 24.98 | 25.06 | 24.93 | 25.06 | 2,357 | +0.13(+0.52%) |
Mar 02, 2017 | 25.16 | 25.19 | 24.93 | 24.93 | 7,575 | -0.33(-1.31%) |
Mar 01, 2017 | 24.99 | 25.26 | 24.99 | 25.26 | 8,379 | +0.37(+1.49%) |
Feb 28, 2017 | 24.86 | 24.97 | 24.86 | 24.89 | 1,812 | -0.01(-0.04%) |
Feb 27, 2017 | 25.08 | 25.08 | 24.82 | 24.90 | 5,260 | -0.16(-0.64%) |
Feb 24, 2017 | 25.40 | 25.40 | 25.06 | 25.06 | 8,072 | -0.41(-1.61%) |
Feb 23, 2017 | 25.55 | 25.55 | 25.44 | 25.47 | 13,309 | +0.03(+0.12%) |
Feb 22, 2017 | 25.43 | 25.44 | 25.43 | 25.44 | 1,329 | -0.12(-0.47%) |
Feb 21, 2017 | 25.49 | 25.58 | 25.49 | 25.56 | 6,603 | +0.12(+0.47%) |
Feb 17, 2017 | 25.44 | 25.44 | 25.44 | 0 | -0.12(-0.47%) | |
Feb 16, 2017 | 25.50 | 25.56 | 25.48 | 25.56 | 12,230 | +0.10(+0.39%) |
Feb 15, 2017 | 25.34 | 25.46 | 25.34 | 25.46 | 1,862 | +0.08(+0.32%) |
Feb 14, 2017 | 25.39 | 25.39 | 25.25 | 25.38 | 6,269 | +0.07(+0.28%) |
Feb 13, 2017 | 25.33 | 25.33 | 25.26 | 25.31 | 2,987 | +0.00(+0.00%) |
Feb 10, 2017 | 25.25 | 25.31 | 25.25 | 25.31 | 6,906 | +0.22(+0.88%) |
Feb 09, 2017 | 25.06 | 25.11 | 25.04 | 25.09 | 8,326 | +0.14(+0.56%) |
Feb 08, 2017 | 24.87 | 24.98 | 24.87 | 24.95 | 7,259 | +0.07(+0.28%) |
Feb 07, 2017 | 24.94 | 24.96 | 24.88 | 24.88 | 2,652 | +0.02(+0.08%) |
Feb 06, 2017 | 24.87 | 24.88 | 24.82 | 24.86 | 5,168 | +0.04(+0.16%) |
Feb 03, 2017 | 24.84 | 24.84 | 24.82 | 24.82 | 4,346 | +0.09(+0.36%) |
Feb 02, 2017 | 24.68 | 24.77 | 24.68 | 24.73 | 1,086 | +0.05(+0.20%) |