Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.25 | 26.49 | 26.25 | 26.49 | 2,713 | +0.19(+0.74%) |
Apr 27, 2017 | 26.55 | 26.55 | 26.28 | 26.30 | 2,371 | +0.07(+0.26%) |
Apr 26, 2017 | 26.19 | 26.26 | 26.19 | 26.23 | 1,442 | +0.20(+0.76%) |
Apr 25, 2017 | 26.32 | 26.32 | 26.03 | 26.03 | 2,753 | +0.05(+0.18%) |
Apr 24, 2017 | 26.11 | 26.26 | 25.95 | 25.98 | 3,814 | +0.29(+1.15%) |
Apr 21, 2017 | 25.77 | 25.77 | 25.57 | 25.69 | 2,258 | -0.18(-0.71%) |
Apr 20, 2017 | 25.56 | 25.87 | 25.56 | 25.87 | 1,888 | +0.27(+1.05%) |
Apr 19, 2017 | 25.67 | 25.67 | 25.61 | 25.61 | 278 | +0.04(+0.14%) |
Apr 18, 2017 | 25.81 | 25.81 | 25.57 | 25.57 | 4,120 | -0.14(-0.54%) |
Apr 17, 2017 | 25.71 | 25.71 | 25.71 | 25.71 | 121 | -0.08(-0.30%) |
Apr 12, 2017 | 25.78 | 19 | -0.08(-0.31%) | |||
Apr 11, 2017 | 25.86 | 25.86 | 25.86 | 25.86 | 148 | +0.01(+0.05%) |
Apr 10, 2017 | 25.92 | 25.92 | 25.85 | 25.85 | 448 | +0.03(+0.11%) |
Apr 07, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 353 | +0.01(+0.05%) |
Apr 06, 2017 | 25.79 | 25.81 | 25.79 | 25.81 | 1,118 | -0.15(-0.57%) |
Apr 05, 2017 | 25.95 | 26.00 | 25.95 | 25.96 | 1,258 | +0.16(+0.61%) |
Apr 04, 2017 | 25.86 | 25.86 | 25.80 | 25.80 | 538 | -0.05(-0.21%) |
Apr 03, 2017 | 25.98 | 26.02 | 25.86 | 25.86 | 6,419 | -0.06(-0.24%) |
Mar 31, 2017 | 25.94 | 25.94 | 25.89 | 25.92 | 2,768 | -0.02(-0.09%) |
Mar 30, 2017 | 26.05 | 26.05 | 25.94 | 25.94 | 1,691 | -0.07(-0.26%) |
Mar 29, 2017 | 26.01 | 26.01 | 26.01 | 26.01 | 821 | +0.02(+0.07%) |
Mar 28, 2017 | 25.90 | 26.00 | 25.81 | 25.99 | 8,406 | +0.13(+0.50%) |
Mar 27, 2017 | 25.77 | 25.99 | 25.76 | 25.86 | 29,919 | -0.01(-0.04%) |
Mar 24, 2017 | 25.90 | 25.92 | 25.76 | 25.87 | 2,434 | +0.01(+0.04%) |
Mar 23, 2017 | 25.90 | 25.97 | 25.87 | 25.87 | 1,430 | +0.03(+0.11%) |
Mar 22, 2017 | 25.94 | 25.94 | 25.66 | 25.84 | 9,935 | +0.02(+0.07%) |
Mar 21, 2017 | 26.14 | 26.14 | 25.78 | 25.82 | 7,934 | -0.16(-0.61%) |
Mar 20, 2017 | 26.06 | 26.14 | 25.98 | 25.98 | 1,120 | -0.18(-0.70%) |
Mar 17, 2017 | 26.16 | 26.22 | 26.16 | 26.16 | 4,191 | -0.03(-0.11%) |
Mar 16, 2017 | 26.38 | 26.40 | 26.19 | 26.19 | 6,029 | -0.25(-0.94%) |
Mar 15, 2017 | 26.31 | 26.44 | 26.31 | 26.44 | 3,204 | +0.21(+0.81%) |
Mar 14, 2017 | 26.21 | 26.22 | 26.21 | 26.22 | 936 | -0.15(-0.56%) |
Mar 13, 2017 | 26.23 | 26.37 | 26.21 | 26.37 | 3,899 | +0.08(+0.32%) |
Mar 10, 2017 | 26.34 | 26.35 | 26.24 | 26.29 | 3,293 | +0.14(+0.54%) |
Mar 09, 2017 | 26.11 | 26.23 | 26.01 | 26.15 | 2,402 | +0.11(+0.40%) |
Mar 08, 2017 | 26.10 | 26.18 | 26.04 | 26.04 | 4,990 | +0.06(+0.22%) |
Mar 07, 2017 | 26.08 | 26.11 | 25.98 | 25.98 | 4,989 | -0.21(-0.81%) |
Mar 06, 2017 | 26.29 | 26.29 | 26.15 | 26.20 | 2,129 | -0.21(-0.80%) |
Mar 03, 2017 | 26.32 | 26.41 | 26.20 | 26.41 | 8,494 | +0.10(+0.39%) |
Mar 02, 2017 | 26.34 | 26.40 | 26.31 | 26.31 | 9,277 | -0.07(-0.28%) |
Mar 01, 2017 | 26.23 | 26.41 | 26.23 | 26.38 | 141,920 | +0.29(+1.09%) |
Feb 28, 2017 | 26.11 | 26.11 | 26.09 | 26.09 | 345 | -0.02(-0.07%) |
Feb 27, 2017 | 26.03 | 26.13 | 26.00 | 26.11 | 8,354 | +0.19(+0.75%) |
Feb 24, 2017 | 25.79 | 25.92 | 25.79 | 25.92 | 3,455 | +0.05(+0.18%) |
Feb 23, 2017 | 25.80 | 25.87 | 25.71 | 25.87 | 2,601 | +0.16(+0.61%) |
Feb 22, 2017 | 25.84 | 25.84 | 25.72 | 25.72 | 2,068 | -0.11(-0.43%) |
Feb 21, 2017 | 25.80 | 25.83 | 25.72 | 25.83 | 6,680 | +0.23(+0.89%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.01(+0.05%) | |
Feb 16, 2017 | 25.56 | 25.61 | 25.54 | 25.59 | 3,926 | +0.03(+0.14%) |
Feb 15, 2017 | 25.50 | 25.55 | 25.48 | 25.55 | 1,498 | +0.31(+1.22%) |
Feb 14, 2017 | 25.20 | 25.24 | 25.20 | 25.24 | 1,793 | +0.04(+0.17%) |
Feb 13, 2017 | 25.15 | 25.20 | 25.15 | 25.20 | 2,071 | +0.12(+0.48%) |
Feb 10, 2017 | 25.14 | 25.14 | 25.01 | 25.08 | 2,882 | +0.06(+0.22%) |
Feb 09, 2017 | 25.03 | 25.09 | 25.01 | 25.03 | 2,705 | +0.12(+0.46%) |
Feb 08, 2017 | 24.80 | 24.94 | 24.80 | 24.91 | 5,003 | +0.04(+0.17%) |
Feb 07, 2017 | 24.95 | 25.05 | 24.87 | 24.87 | 4,132 | +0.00(+0.00%) |
Feb 06, 2017 | 24.84 | 24.87 | 24.83 | 24.87 | 4,179 | +0.00(+0.00%) |
Feb 03, 2017 | 24.88 | 24.88 | 24.85 | 24.87 | 2,812 | +0.18(+0.75%) |
Feb 02, 2017 | 24.63 | 24.73 | 24.63 | 24.68 | 1,530 | +0.03(+0.12%) |