Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 24.71 | 25.15 | 24.68 | 24.78 | 107,112 | +0.17(+0.70%) |
Apr 27, 2017 | 25.48 | 25.73 | 24.47 | 24.61 | 251,687 | -1.50(-5.76%) |
Apr 26, 2017 | 25.89 | 26.24 | 25.66 | 26.11 | 170,092 | +0.22(+0.84%) |
Apr 25, 2017 | 25.79 | 26.11 | 25.65 | 25.90 | 73,288 | +0.39(+1.53%) |
Apr 24, 2017 | 25.15 | 25.53 | 25.05 | 25.51 | 243,067 | +0.46(+1.85%) |
Apr 21, 2017 | 24.98 | 25.11 | 24.89 | 25.05 | 76,784 | +0.05(+0.22%) |
Apr 20, 2017 | 24.89 | 25.02 | 24.76 | 24.99 | 102,898 | +0.15(+0.62%) |
Apr 19, 2017 | 24.92 | 25.01 | 24.71 | 24.84 | 48,305 | -0.01(-0.04%) |
Apr 18, 2017 | 24.84 | 24.85 | 24.54 | 24.85 | 45,768 | -0.06(-0.25%) |
Apr 17, 2017 | 24.47 | 24.93 | 24.47 | 24.91 | 62,858 | +0.39(+1.59%) |
Apr 13, 2017 | 24.60 | 24.80 | 24.47 | 24.52 | 57,744 | -0.22(-0.88%) |
Apr 12, 2017 | 25.10 | 25.13 | 24.73 | 24.74 | 116,265 | -0.40(-1.59%) |
Apr 11, 2017 | 24.49 | 25.14 | 24.48 | 25.14 | 157,286 | +0.59(+2.40%) |
Apr 10, 2017 | 24.43 | 24.87 | 24.43 | 24.55 | 86,367 | +0.21(+0.86%) |
Apr 07, 2017 | 23.76 | 24.56 | 23.61 | 24.34 | 181,724 | +0.49(+2.05%) |
Apr 06, 2017 | 23.81 | 23.99 | 23.63 | 23.85 | 138,871 | +0.00(+0.00%) |
Apr 05, 2017 | 24.00 | 24.11 | 23.80 | 23.85 | 86,238 | -0.08(-0.34%) |
Apr 04, 2017 | 24.30 | 24.30 | 23.82 | 23.93 | 82,440 | -0.32(-1.31%) |
Apr 03, 2017 | 24.50 | 24.58 | 24.21 | 24.25 | 77,032 | -0.33(-1.33%) |
Mar 31, 2017 | 24.47 | 24.66 | 24.42 | 24.57 | 120,684 | +0.07(+0.30%) |
Mar 30, 2017 | 24.54 | 24.74 | 24.33 | 24.50 | 87,435 | -0.04(-0.15%) |
Mar 29, 2017 | 24.38 | 24.65 | 24.22 | 24.54 | 85,647 | +0.14(+0.56%) |
Mar 28, 2017 | 23.97 | 24.43 | 23.81 | 24.40 | 50,786 | +0.30(+1.24%) |
Mar 27, 2017 | 24.20 | 24.24 | 23.90 | 24.10 | 86,712 | -0.20(-0.82%) |
Mar 24, 2017 | 24.55 | 24.76 | 24.23 | 24.30 | 129,289 | -0.22(-0.89%) |
Mar 23, 2017 | 24.10 | 24.86 | 24.10 | 24.52 | 159,807 | +0.42(+1.73%) |
Mar 22, 2017 | 23.99 | 24.23 | 23.93 | 24.10 | 71,364 | +0.05(+0.23%) |
Mar 21, 2017 | 24.57 | 24.70 | 23.99 | 24.05 | 100,405 | -0.46(-1.89%) |
Mar 20, 2017 | 24.61 | 24.64 | 24.34 | 24.51 | 42,309 | -0.01(-0.04%) |
Mar 17, 2017 | 24.19 | 24.60 | 24.13 | 24.52 | 102,630 | +0.39(+1.61%) |
Mar 16, 2017 | 24.00 | 24.16 | 23.98 | 24.13 | 49,705 | +0.01(+0.04%) |
Mar 15, 2017 | 23.89 | 24.17 | 23.89 | 24.12 | 58,810 | +0.28(+1.18%) |
Mar 14, 2017 | 23.89 | 24.01 | 23.72 | 23.84 | 86,048 | -0.23(-0.94%) |
Mar 13, 2017 | 23.99 | 24.12 | 23.58 | 24.07 | 48,106 | +0.06(+0.26%) |
Mar 10, 2017 | 24.19 | 24.39 | 23.92 | 24.00 | 96,272 | +0.15(+0.65%) |
Mar 09, 2017 | 23.71 | 24.57 | 23.62 | 23.85 | 109,397 | +0.28(+1.19%) |
Mar 08, 2017 | 23.55 | 23.65 | 23.35 | 23.57 | 70,081 | +0.15(+0.66%) |
Mar 07, 2017 | 23.29 | 23.45 | 23.15 | 23.41 | 50,329 | +0.01(+0.04%) |
Mar 06, 2017 | 23.27 | 23.46 | 23.05 | 23.41 | 47,066 | +0.05(+0.19%) |
Mar 03, 2017 | 23.36 | 23.62 | 23.07 | 23.36 | 78,012 | +0.01(+0.04%) |
Mar 02, 2017 | 23.41 | 23.48 | 23.25 | 23.35 | 46,116 | -0.12(-0.50%) |
Mar 01, 2017 | 23.57 | 23.91 | 23.43 | 23.47 | 61,994 | +0.12(+0.50%) |
Feb 28, 2017 | 23.94 | 23.94 | 23.17 | 23.35 | 137,365 | -0.58(-2.42%) |
Feb 27, 2017 | 24.03 | 24.09 | 23.83 | 23.93 | 149,727 | -0.13(-0.53%) |
Feb 24, 2017 | 24.05 | 24.28 | 24.05 | 24.06 | 77,697 | -0.19(-0.78%) |
Feb 23, 2017 | 24.58 | 24.65 | 24.13 | 24.25 | 47,944 | -0.21(-0.85%) |
Feb 22, 2017 | 24.60 | 24.84 | 24.31 | 24.46 | 30,033 | -0.24(-0.99%) |
Feb 21, 2017 | 24.15 | 24.74 | 24.15 | 24.70 | 87,783 | +0.67(+2.79%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | -0.27(-1.12%) | |
Feb 16, 2017 | 23.89 | 25.35 | 23.89 | 24.30 | 442,925 | -0.77(-3.07%) |
Feb 15, 2017 | 24.83 | 25.21 | 24.70 | 25.07 | 177,635 | +0.15(+0.62%) |
Feb 14, 2017 | 24.15 | 25.63 | 24.15 | 24.92 | 369,637 | +0.82(+3.38%) |
Feb 13, 2017 | 24.28 | 24.42 | 23.80 | 24.10 | 96,435 | +0.00(+0.00%) |
Feb 10, 2017 | 24.05 | 24.28 | 23.89 | 24.10 | 48,468 | +0.22(+0.91%) |
Feb 09, 2017 | 23.93 | 24.13 | 23.82 | 23.89 | 53,623 | +0.01(+0.04%) |
Feb 08, 2017 | 23.84 | 23.98 | 23.65 | 23.88 | 59,025 | -0.06(-0.26%) |
Feb 07, 2017 | 24.10 | 24.32 | 23.84 | 23.94 | 49,310 | -0.13(-0.53%) |
Feb 06, 2017 | 23.65 | 24.05 | 23.65 | 24.07 | 108,277 | +0.13(+0.53%) |
Feb 03, 2017 | 23.68 | 23.97 | 23.55 | 23.94 | 58,977 | +0.42(+1.77%) |
Feb 02, 2017 | 23.51 | 23.61 | 23.11 | 23.52 | 103,433 | -0.05(-0.23%) |