Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.00 | 25.00 | 25.00 | 0 | +0.01(+0.05%) | |
Apr 26, 2017 | 24.99 | 24.99 | 24.99 | 30 | +0.60(+2.45%) | |
Apr 25, 2017 | 24.39 | 24.39 | 24.39 | 24.39 | 100 | +0.23(+0.95%) |
Apr 24, 2017 | 24.86 | 24.86 | 23.67 | 24.16 | 701 | +0.28(+1.17%) |
Apr 20, 2017 | 23.88 | 23.88 | 23.88 | 14 | +0.76(+3.29%) | |
Apr 19, 2017 | 23.12 | 23.12 | 23.12 | 23.12 | 200 | +0.47(+2.08%) |
Apr 18, 2017 | 23.36 | 23.45 | 22.59 | 22.65 | 2,154 | -1.14(-4.80%) |
Apr 17, 2017 | 23.79 | 23.79 | 23.79 | 23.79 | 250 | +0.19(+0.81%) |
Apr 13, 2017 | 23.60 | 23.60 | 23.60 | 23.60 | 175 | -0.49(-2.03%) |
Apr 12, 2017 | 24.09 | 24.09 | 24.09 | 24.09 | 530 | -0.41(-1.67%) |
Apr 11, 2017 | 24.90 | 24.90 | 24.50 | 24.50 | 801 | -0.47(-1.90%) |
Apr 10, 2017 | 24.97 | 24.97 | 24.97 | 24.97 | 109 | -0.46(-1.82%) |
Apr 07, 2017 | 25.12 | 25.44 | 24.89 | 25.44 | 503 | -0.53(-2.05%) |
Mar 30, 2017 | 25.97 | 25.97 | 25.97 | 0 | +0.20(+0.79%) | |
Mar 29, 2017 | 25.77 | 25.77 | 25.77 | 25.77 | 101 | -0.22(-0.86%) |
Mar 28, 2017 | 26.59 | 26.63 | 25.99 | 25.99 | 1,190 | +0.29(+1.13%) |
Mar 27, 2017 | 25.78 | 25.83 | 25.70 | 25.70 | 2,711 | -0.07(-0.27%) |
Mar 24, 2017 | 25.68 | 25.77 | 25.68 | 25.77 | 2,135 | -0.50(-1.90%) |
Mar 22, 2017 | 26.27 | 26.27 | 26.27 | 25 | -0.92(-3.39%) | |
Mar 21, 2017 | 27.19 | 27.19 | 27.19 | 27.19 | 457 | -0.82(-2.93%) |
Mar 20, 2017 | 28.01 | 28.01 | 28.01 | 28.01 | 296 | -0.02(-0.07%) |
Mar 16, 2017 | 28.03 | 28.03 | 28.03 | 3 | +0.00(+0.00%) | |
Mar 15, 2017 | 29.11 | 29.11 | 27.74 | 28.03 | 1,405 | -1.52(-5.15%) |
Mar 14, 2017 | 28.91 | 29.55 | 28.91 | 29.55 | 1,352 | -0.08(-0.27%) |
Mar 13, 2017 | 29.52 | 29.63 | 29.43 | 29.63 | 875 | +0.35(+1.21%) |
Mar 10, 2017 | 29.22 | 29.28 | 29.21 | 29.28 | 983 | +0.12(+0.40%) |
Mar 09, 2017 | 29.29 | 29.29 | 29.16 | 29.16 | 330 | +0.75(+2.63%) |
Mar 08, 2017 | 28.86 | 29.13 | 28.34 | 28.42 | 3,292 | +0.34(+1.20%) |
Mar 07, 2017 | 28.11 | 28.11 | 28.08 | 28.08 | 975 | +0.60(+2.18%) |
Mar 06, 2017 | 27.76 | 28.00 | 27.48 | 27.48 | 2,154 | -0.21(-0.76%) |
Mar 03, 2017 | 27.59 | 27.69 | 27.59 | 27.69 | 1,759 | +0.29(+1.06%) |
Mar 02, 2017 | 27.40 | 27.40 | 27.40 | 27.40 | 188 | +0.46(+1.71%) |
Mar 01, 2017 | 26.91 | 26.94 | 26.91 | 26.94 | 220 | +1.54(+6.06%) |
Feb 28, 2017 | 25.79 | 25.79 | 25.40 | 25.40 | 300 | +0.15(+0.59%) |
Feb 27, 2017 | 25.07 | 25.25 | 25.07 | 25.25 | 1,986 | +0.00(+0.01%) |
Feb 24, 2017 | 25.73 | 25.73 | 25.25 | 25.25 | 5,950 | -1.19(-4.51%) |
Feb 23, 2017 | 26.30 | 26.44 | 26.30 | 26.44 | 1,200 | -0.46(-1.71%) |
Feb 22, 2017 | 26.50 | 26.90 | 26.50 | 26.90 | 6,090 | +0.40(+1.51%) |
Feb 21, 2017 | 26.87 | 26.87 | 26.47 | 26.50 | 11,859 | +0.00(+0.00%) |
Feb 17, 2017 | 26.50 | 26.50 | 26.50 | 0 | -0.50(-1.85%) | |
Feb 16, 2017 | 27.41 | 27.41 | 26.32 | 27.00 | 1,114 | -1.07(-3.81%) |
Feb 15, 2017 | 27.40 | 28.15 | 27.40 | 28.07 | 1,400 | +0.24(+0.85%) |
Feb 14, 2017 | 26.87 | 27.83 | 26.78 | 27.83 | 1,911 | +1.03(+3.85%) |
Feb 13, 2017 | 26.80 | 26.80 | 26.80 | 26.80 | 339 | +0.43(+1.64%) |
Feb 10, 2017 | 26.37 | 26.37 | 26.37 | 26.37 | 260 | +0.86(+3.37%) |
Feb 08, 2017 | 25.51 | 25.51 | 25.51 | 0 | -1.00(-3.77%) | |
Feb 07, 2017 | 26.51 | 26.51 | 26.51 | 26.51 | 250 | -0.19(-0.71%) |
Feb 06, 2017 | 26.91 | 26.91 | 26.51 | 26.70 | 4,580 | -0.32(-1.19%) |
Feb 03, 2017 | 27.02 | 27.02 | 27.02 | 27.02 | 179 | +0.37(+1.38%) |
Feb 02, 2017 | 26.65 | 26.65 | 26.65 | 26.65 | 102 | -0.47(-1.73%) |