Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.28 | 25.34 | 25.26 | 25.34 | 5,241 | +0.04(+0.16%) |
Apr 27, 2017 | 25.25 | 25.30 | 25.25 | 25.30 | 4,885 | +0.04(+0.14%) |
Apr 26, 2017 | 25.26 | 25.27 | 25.21 | 25.27 | 11,052 | +0.00(+0.02%) |
Apr 25, 2017 | 25.24 | 25.27 | 25.23 | 25.26 | 11,016 | +0.05(+0.20%) |
Apr 24, 2017 | 25.32 | 25.33 | 25.21 | 25.21 | 19,104 | -0.02(-0.08%) |
Apr 21, 2017 | 25.28 | 25.40 | 25.23 | 25.23 | 16,788 | +0.01(+0.04%) |
Apr 20, 2017 | 25.23 | 25.29 | 25.22 | 25.22 | 4,407 | +0.00(+0.00%) |
Apr 19, 2017 | 25.27 | 25.31 | 25.22 | 25.22 | 10,990 | +0.01(+0.04%) |
Apr 18, 2017 | 25.32 | 25.32 | 25.16 | 25.21 | 5,979 | -0.09(-0.36%) |
Apr 17, 2017 | 25.35 | 25.35 | 25.26 | 25.30 | 3,515 | +0.01(+0.04%) |
Apr 13, 2017 | 25.27 | 25.30 | 25.26 | 25.29 | 1,639 | -0.07(-0.28%) |
Apr 12, 2017 | 25.34 | 25.37 | 25.31 | 25.36 | 8,842 | +0.04(+0.18%) |
Apr 11, 2017 | 25.44 | 25.47 | 25.30 | 25.32 | 19,013 | -0.13(-0.53%) |
Apr 10, 2017 | 25.30 | 25.45 | 25.30 | 25.45 | 8,857 | +0.16(+0.63%) |
Apr 07, 2017 | 25.28 | 25.31 | 25.23 | 25.29 | 10,424 | -0.03(-0.12%) |
Apr 06, 2017 | 25.43 | 25.53 | 25.25 | 25.32 | 25,407 | -0.27(-1.06%) |
Apr 05, 2017 | 25.67 | 25.67 | 25.45 | 25.59 | 4,163 | +0.13(+0.51%) |
Apr 04, 2017 | 25.72 | 25.72 | 25.42 | 25.46 | 1,542 | -0.02(-0.08%) |
Apr 03, 2017 | 25.30 | 25.55 | 25.30 | 25.48 | 11,124 | +0.12(+0.47%) |
Mar 31, 2017 | 25.33 | 25.44 | 25.32 | 25.36 | 4,709 | +0.02(+0.08%) |
Mar 30, 2017 | 25.26 | 25.40 | 25.26 | 25.34 | 7,172 | +0.13(+0.52%) |
Mar 29, 2017 | 25.32 | 25.32 | 25.11 | 25.21 | 8,513 | -0.39(-1.53%) |
Mar 28, 2017 | 25.60 | 25.60 | 25.60 | 25.60 | 910 | -0.06(-0.23%) |
Mar 27, 2017 | 25.58 | 25.71 | 25.57 | 25.66 | 2,908 | -0.01(-0.04%) |
Mar 24, 2017 | 25.70 | 25.74 | 25.64 | 25.67 | 10,376 | -0.06(-0.23%) |
Mar 23, 2017 | 25.50 | 25.74 | 25.50 | 25.73 | 21,568 | +0.31(+1.21%) |
Mar 22, 2017 | 25.40 | 25.47 | 25.33 | 25.42 | 9,972 | +0.05(+0.21%) |
Mar 21, 2017 | 25.41 | 25.45 | 25.33 | 25.37 | 8,761 | -0.09(-0.35%) |
Mar 20, 2017 | 25.47 | 25.53 | 25.45 | 25.46 | 2,596 | -0.11(-0.43%) |
Mar 17, 2017 | 25.65 | 25.65 | 25.57 | 25.57 | 3,888 | -0.08(-0.32%) |
Mar 16, 2017 | 25.60 | 25.65 | 25.60 | 25.65 | 4,182 | +0.25(+0.99%) |
Mar 15, 2017 | 25.40 | 25.54 | 25.34 | 25.40 | 7,834 | +0.08(+0.32%) |
Mar 13, 2017 | 25.32 | 437 | -0.06(-0.24%) | |||
Mar 10, 2017 | 25.20 | 25.38 | 25.16 | 25.38 | 7,493 | +0.03(+0.12%) |
Mar 09, 2017 | 25.14 | 25.35 | 25.14 | 25.35 | 9,680 | -0.01(-0.04%) |
Mar 08, 2017 | 25.40 | 25.45 | 25.20 | 25.36 | 12,434 | -0.09(-0.35%) |
Mar 07, 2017 | 25.54 | 25.63 | 25.45 | 25.45 | 5,215 | -0.16(-0.63%) |
Mar 06, 2017 | 25.53 | 25.62 | 25.53 | 25.61 | 3,653 | -0.02(-0.08%) |
Mar 03, 2017 | 25.54 | 25.66 | 25.49 | 25.63 | 8,851 | +0.01(+0.04%) |
Mar 02, 2017 | 25.54 | 25.62 | 25.54 | 25.62 | 5,665 | -0.05(-0.19%) |
Mar 01, 2017 | 25.66 | 25.70 | 25.54 | 25.67 | 8,528 | -0.05(-0.19%) |
Feb 28, 2017 | 25.52 | 25.73 | 25.45 | 25.72 | 19,251 | +0.07(+0.27%) |
Feb 27, 2017 | 25.57 | 25.69 | 25.57 | 25.65 | 5,467 | +0.01(+0.04%) |
Feb 24, 2017 | 25.69 | 25.69 | 25.53 | 25.64 | 8,172 | -0.04(-0.16%) |
Feb 23, 2017 | 25.67 | 25.68 | 25.56 | 25.68 | 8,416 | +0.07(+0.27%) |
Feb 22, 2017 | 25.49 | 25.61 | 25.49 | 25.61 | 3,614 | +0.04(+0.16%) |
Feb 21, 2017 | 25.40 | 25.57 | 25.40 | 25.57 | 3,261 | +0.07(+0.28%) |
Feb 17, 2017 | 25.50 | 25.50 | 25.50 | 0 | +0.13(+0.51%) | |
Feb 16, 2017 | 25.35 | 25.41 | 25.35 | 25.37 | 6,267 | -0.07(-0.27%) |
Feb 15, 2017 | 25.34 | 25.49 | 25.33 | 25.44 | 17,149 | +0.12(+0.47%) |
Feb 14, 2017 | 25.31 | 25.41 | 25.23 | 25.32 | 9,282 | -0.08(-0.31%) |
Feb 13, 2017 | 25.40 | 25.48 | 25.37 | 25.40 | 7,425 | -0.05(-0.20%) |
Feb 10, 2017 | 25.42 | 25.45 | 25.37 | 25.45 | 3,681 | +0.02(+0.06%) |
Feb 09, 2017 | 25.40 | 25.50 | 25.40 | 25.43 | 11,725 | -0.05(-0.18%) |
Feb 08, 2017 | 25.43 | 25.50 | 25.43 | 25.48 | 6,879 | +0.08(+0.31%) |
Feb 07, 2017 | 25.39 | 25.49 | 25.39 | 25.40 | 7,372 | +0.00(+0.00%) |
Feb 06, 2017 | 25.37 | 25.45 | 25.36 | 25.40 | 11,650 | -0.06(-0.24%) |
Feb 03, 2017 | 25.32 | 25.46 | 25.32 | 25.46 | 2,841 | +0.18(+0.71%) |
Feb 02, 2017 | 25.34 | 25.34 | 25.27 | 25.28 | 2,387 | -0.01(-0.04%) |