Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.43 | 25.43 | 25.14 | 25.21 | 462,680 | -0.27(-1.06%) |
Apr 27, 2017 | 25.90 | 25.90 | 25.29 | 25.48 | 422,737 | -0.06(-0.22%) |
Apr 26, 2017 | 25.67 | 26.00 | 25.49 | 25.53 | 508,460 | -0.20(-0.77%) |
Apr 25, 2017 | 25.64 | 25.86 | 25.55 | 25.73 | 341,424 | +0.11(+0.43%) |
Apr 24, 2017 | 26.15 | 26.20 | 25.49 | 25.62 | 499,163 | -0.33(-1.26%) |
Apr 21, 2017 | 25.90 | 26.05 | 25.76 | 25.95 | 451,693 | +0.01(+0.03%) |
Apr 20, 2017 | 25.84 | 25.98 | 25.65 | 25.94 | 405,494 | +0.07(+0.28%) |
Apr 19, 2017 | 25.83 | 26.00 | 25.81 | 25.87 | 587,700 | +0.02(+0.06%) |
Apr 18, 2017 | 25.88 | 26.02 | 25.77 | 25.85 | 521,580 | -0.04(-0.15%) |
Apr 17, 2017 | 25.77 | 25.89 | 25.72 | 25.89 | 1,041,269 | +0.21(+0.81%) |
Apr 13, 2017 | 25.84 | 25.94 | 25.61 | 25.68 | 217,904 | -0.14(-0.55%) |
Apr 12, 2017 | 25.92 | 26.02 | 25.75 | 25.83 | 302,941 | -0.06(-0.25%) |
Apr 11, 2017 | 25.58 | 25.98 | 25.51 | 25.89 | 808,564 | +0.34(+1.34%) |
Apr 10, 2017 | 25.53 | 25.74 | 25.49 | 25.55 | 516,712 | +0.03(+0.12%) |
Apr 07, 2017 | 25.30 | 25.60 | 25.30 | 25.52 | 441,367 | +0.24(+0.94%) |
Apr 06, 2017 | 25.01 | 25.32 | 24.94 | 25.28 | 1,461,402 | +0.28(+1.11%) |
Apr 05, 2017 | 25.10 | 25.37 | 24.97 | 25.00 | 403,989 | -0.06(-0.25%) |
Apr 04, 2017 | 24.96 | 25.25 | 24.84 | 25.06 | 455,890 | +0.10(+0.38%) |
Apr 03, 2017 | 24.89 | 25.10 | 24.77 | 24.97 | 379,178 | +0.07(+0.29%) |
Mar 31, 2017 | 24.72 | 25.04 | 24.67 | 24.90 | 518,889 | +0.18(+0.71%) |
Mar 30, 2017 | 24.47 | 24.75 | 24.40 | 24.72 | 392,136 | +0.18(+0.71%) |
Mar 29, 2017 | 24.39 | 24.56 | 24.32 | 24.55 | 319,476 | +0.10(+0.42%) |
Mar 28, 2017 | 24.40 | 24.54 | 24.20 | 24.44 | 319,742 | -0.05(-0.19%) |
Mar 27, 2017 | 24.63 | 24.79 | 24.28 | 24.49 | 337,817 | -0.28(-1.12%) |
Mar 24, 2017 | 24.84 | 25.02 | 24.77 | 24.77 | 350,996 | -0.09(-0.35%) |
Mar 23, 2017 | 24.73 | 25.30 | 24.47 | 24.86 | 459,272 | +0.31(+1.26%) |
Mar 22, 2017 | 24.76 | 24.86 | 24.32 | 24.55 | 340,031 | -0.15(-0.61%) |
Mar 21, 2017 | 24.79 | 24.91 | 24.63 | 24.70 | 461,454 | -0.06(-0.26%) |
Mar 20, 2017 | 24.83 | 25.04 | 24.68 | 24.76 | 345,242 | -0.10(-0.42%) |
Mar 17, 2017 | 24.71 | 24.94 | 24.65 | 24.87 | 1,205,799 | +0.07(+0.29%) |
Mar 16, 2017 | 24.66 | 24.82 | 24.55 | 24.79 | 387,368 | +0.10(+0.39%) |
Mar 15, 2017 | 24.25 | 24.89 | 24.25 | 24.70 | 490,372 | +0.50(+2.07%) |
Mar 14, 2017 | 23.93 | 24.28 | 23.80 | 24.20 | 636,672 | +0.20(+0.83%) |
Mar 13, 2017 | 24.11 | 24.24 | 23.89 | 24.00 | 451,910 | -0.07(-0.30%) |
Mar 10, 2017 | 24.10 | 24.23 | 23.77 | 24.07 | 499,153 | +0.13(+0.56%) |
Mar 09, 2017 | 24.53 | 24.65 | 23.90 | 23.94 | 405,533 | -0.67(-2.72%) |
Mar 08, 2017 | 25.01 | 25.06 | 24.57 | 24.61 | 321,064 | -0.49(-1.95%) |
Mar 07, 2017 | 25.26 | 25.30 | 24.98 | 25.09 | 359,766 | -0.17(-0.66%) |
Mar 06, 2017 | 25.46 | 25.51 | 25.19 | 25.26 | 267,520 | -0.31(-1.20%) |
Mar 03, 2017 | 25.52 | 25.58 | 25.27 | 25.57 | 362,800 | -0.01(-0.03%) |
Mar 02, 2017 | 25.98 | 25.98 | 25.53 | 25.57 | 382,298 | -0.40(-1.55%) |
Mar 01, 2017 | 25.73 | 26.11 | 25.72 | 25.98 | 409,196 | +0.20(+0.76%) |
Feb 28, 2017 | 26.09 | 26.17 | 25.76 | 25.78 | 592,320 | -0.44(-1.68%) |
Feb 27, 2017 | 26.17 | 26.40 | 26.06 | 26.22 | 556,417 | +0.03(+0.12%) |
Feb 24, 2017 | 26.13 | 26.25 | 26.02 | 26.19 | 251,172 | +0.02(+0.09%) |
Feb 23, 2017 | 26.23 | 26.25 | 25.97 | 26.17 | 217,303 | +0.01(+0.03%) |
Feb 22, 2017 | 26.09 | 26.28 | 25.96 | 26.16 | 461,598 | +0.01(+0.03%) |
Feb 21, 2017 | 25.91 | 26.19 | 25.59 | 26.15 | 388,033 | +0.23(+0.88%) |
Feb 17, 2017 | 25.92 | 25.92 | 25.92 | 0 | +0.19(+0.74%) | |
Feb 16, 2017 | 25.50 | 25.80 | 25.50 | 25.73 | 293,672 | +0.24(+0.93%) |
Feb 15, 2017 | 25.25 | 25.51 | 25.00 | 25.50 | 255,438 | +0.06(+0.25%) |
Feb 14, 2017 | 25.51 | 25.51 | 25.22 | 25.43 | 253,266 | -0.17(-0.65%) |
Feb 13, 2017 | 25.53 | 25.65 | 25.37 | 25.60 | 303,580 | +0.09(+0.34%) |
Feb 10, 2017 | 25.22 | 25.52 | 25.19 | 25.51 | 198,404 | +0.35(+1.38%) |
Feb 09, 2017 | 24.90 | 25.22 | 24.86 | 25.16 | 253,914 | +0.31(+1.24%) |
Feb 08, 2017 | 24.81 | 25.00 | 24.71 | 24.86 | 207,743 | +0.07(+0.29%) |
Feb 07, 2017 | 25.09 | 25.23 | 24.75 | 24.79 | 342,994 | -0.28(-1.13%) |
Feb 06, 2017 | 25.27 | 25.28 | 25.05 | 25.07 | 253,525 | -0.20(-0.81%) |
Feb 03, 2017 | 25.15 | 25.29 | 24.90 | 25.28 | 426,318 | +0.50(+2.00%) |
Feb 02, 2017 | 24.71 | 24.93 | 24.53 | 24.78 | 340,091 | +0.17(+0.70%) |