Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.85 | 26.04 | 25.71 | 25.89 | 434,330 | +0.21(+0.82%) |
Apr 27, 2017 | 26.02 | 26.05 | 25.64 | 25.68 | 406,413 | -0.36(-1.37%) |
Apr 26, 2017 | 26.08 | 26.14 | 25.83 | 26.04 | 104,305 | +0.06(+0.24%) |
Apr 25, 2017 | 26.34 | 26.34 | 25.86 | 25.98 | 385,420 | -0.03(-0.12%) |
Apr 24, 2017 | 26.16 | 26.18 | 26.01 | 26.01 | 122,225 | -0.09(-0.36%) |
Apr 21, 2017 | 26.42 | 26.42 | 26.10 | 26.10 | 104,714 | -0.26(-1.00%) |
Apr 20, 2017 | 26.27 | 26.48 | 26.23 | 26.37 | 165,059 | +0.21(+0.80%) |
Apr 19, 2017 | 26.41 | 26.41 | 26.15 | 26.16 | 35,145 | -0.15(-0.56%) |
Apr 18, 2017 | 26.34 | 26.47 | 26.22 | 26.30 | 81,775 | -0.23(-0.88%) |
Apr 17, 2017 | 26.20 | 26.65 | 26.20 | 26.54 | 68,070 | +0.34(+1.30%) |
Apr 13, 2017 | 26.41 | 26.68 | 26.20 | 26.20 | 135,354 | -0.19(-0.74%) |
Apr 12, 2017 | 26.78 | 26.78 | 26.36 | 26.39 | 51,201 | -0.21(-0.79%) |
Apr 11, 2017 | 26.61 | 26.78 | 26.44 | 26.60 | 108,163 | -0.01(-0.03%) |
Apr 10, 2017 | 26.73 | 26.85 | 26.53 | 26.61 | 74,500 | -0.09(-0.32%) |
Apr 07, 2017 | 26.92 | 26.92 | 26.64 | 26.69 | 429,319 | -0.06(-0.23%) |
Apr 06, 2017 | 26.91 | 26.92 | 26.72 | 26.75 | 161,183 | -0.12(-0.46%) |
Apr 05, 2017 | 26.84 | 26.98 | 26.82 | 26.88 | 39,474 | +0.12(+0.46%) |
Apr 04, 2017 | 26.62 | 26.80 | 26.49 | 26.75 | 48,920 | +0.26(+1.00%) |
Apr 03, 2017 | 26.42 | 26.59 | 26.40 | 26.49 | 90,570 | +0.04(+0.15%) |
Mar 31, 2017 | 26.51 | 26.51 | 26.30 | 26.45 | 289,835 | +0.05(+0.18%) |
Mar 30, 2017 | 26.41 | 26.58 | 26.40 | 26.41 | 243,159 | -0.09(-0.32%) |
Mar 29, 2017 | 26.42 | 26.60 | 26.30 | 26.49 | 44,053 | +0.07(+0.26%) |
Mar 28, 2017 | 26.19 | 26.54 | 26.16 | 26.42 | 179,315 | +0.26(+0.98%) |
Mar 27, 2017 | 26.16 | 26.22 | 26.11 | 26.16 | 89,476 | -0.10(-0.38%) |
Mar 24, 2017 | 26.30 | 26.35 | 26.20 | 26.27 | 51,997 | +0.02(+0.06%) |
Mar 23, 2017 | 26.18 | 26.25 | 26.08 | 26.25 | 42,106 | +0.06(+0.24%) |
Mar 22, 2017 | 26.22 | 26.30 | 26.04 | 26.19 | 52,831 | +0.12(+0.45%) |
Mar 21, 2017 | 26.46 | 26.46 | 26.04 | 26.07 | 223,615 | -0.22(-0.85%) |
Mar 20, 2017 | 26.33 | 26.36 | 26.19 | 26.30 | 195,517 | +0.19(+0.74%) |
Mar 17, 2017 | 26.37 | 26.37 | 26.03 | 26.10 | 334,900 | -0.12(-0.44%) |
Mar 16, 2017 | 25.88 | 26.23 | 25.88 | 26.22 | 128,474 | +0.49(+1.90%) |
Mar 15, 2017 | 25.08 | 25.83 | 25.08 | 25.73 | 263,105 | +0.57(+2.25%) |
Mar 14, 2017 | 25.53 | 25.53 | 25.13 | 25.16 | 105,145 | -0.29(-1.13%) |
Mar 13, 2017 | 25.35 | 25.60 | 25.33 | 25.45 | 671,475 | +0.07(+0.28%) |
Mar 10, 2017 | 25.43 | 25.45 | 25.26 | 25.38 | 98,464 | +0.17(+0.68%) |
Mar 09, 2017 | 25.44 | 25.44 | 25.19 | 25.21 | 196,853 | -0.20(-0.79%) |
Mar 08, 2017 | 25.62 | 25.67 | 25.40 | 25.41 | 598,688 | -0.33(-1.27%) |
Mar 07, 2017 | 25.72 | 25.82 | 25.58 | 25.74 | 550,575 | -0.05(-0.21%) |
Mar 06, 2017 | 26.23 | 26.37 | 25.71 | 25.79 | 203,472 | -0.51(-1.95%) |
Mar 03, 2017 | 26.16 | 26.38 | 26.13 | 26.30 | 107,328 | +0.16(+0.59%) |
Mar 02, 2017 | 26.61 | 26.74 | 26.15 | 26.15 | 217,143 | -0.60(-2.23%) |
Mar 01, 2017 | 26.44 | 26.88 | 26.44 | 26.75 | 419,782 | +0.17(+0.64%) |
Feb 28, 2017 | 26.64 | 26.71 | 26.64 | 26.58 | 193,165 | -0.13(-0.49%) |
Feb 27, 2017 | 27.06 | 27.06 | 26.67 | 26.71 | 139,630 | -0.40(-1.49%) |
Feb 24, 2017 | 27.55 | 27.59 | 27.05 | 27.11 | 159,333 | -0.40(-1.44%) |
Feb 23, 2017 | 27.83 | 27.90 | 27.47 | 27.51 | 153,189 | -0.25(-0.89%) |
Feb 22, 2017 | 27.89 | 27.89 | 27.70 | 27.76 | 96,794 | -0.02(-0.08%) |
Feb 21, 2017 | 27.45 | 27.89 | 27.41 | 27.78 | 413,133 | +0.11(+0.39%) |
Feb 17, 2017 | 27.67 | 27.67 | 27.67 | 0 | -0.26(-0.94%) | |
Feb 16, 2017 | 28.04 | 28.05 | 27.87 | 27.93 | 109,119 | -0.12(-0.41%) |
Feb 15, 2017 | 27.97 | 28.10 | 27.93 | 28.05 | 162,646 | +0.01(+0.03%) |
Feb 14, 2017 | 28.08 | 28.12 | 27.97 | 28.04 | 64,058 | -0.16(-0.55%) |
Feb 13, 2017 | 28.24 | 28.39 | 28.15 | 28.20 | 84,065 | -0.05(-0.16%) |
Feb 10, 2017 | 27.89 | 28.24 | 27.88 | 28.24 | 122,076 | +0.46(+1.65%) |
Feb 09, 2017 | 27.86 | 27.87 | 27.70 | 27.79 | 158,193 | -0.01(-0.03%) |
Feb 08, 2017 | 27.79 | 27.88 | 27.62 | 27.79 | 166,185 | +0.15(+0.53%) |
Feb 07, 2017 | 27.55 | 27.91 | 27.55 | 27.65 | 346,972 | +0.10(+0.37%) |
Feb 06, 2017 | 27.74 | 27.74 | 27.41 | 27.55 | 132,834 | +0.02(+0.08%) |
Feb 03, 2017 | 27.69 | 27.69 | 27.49 | 27.52 | 173,490 | -0.11(-0.39%) |
Feb 02, 2017 | 27.51 | 27.76 | 27.38 | 27.63 | 201,182 | +0.31(+1.14%) |