Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.97 | 26.97 | 26.89 | 26.89 | 1,772 | -0.08(-0.30%) |
Apr 27, 2017 | 26.90 | 26.97 | 26.89 | 26.97 | 4,567 | +0.07(+0.26%) |
Apr 26, 2017 | 27.00 | 27.01 | 26.90 | 26.90 | 9,141 | -0.03(-0.11%) |
Apr 25, 2017 | 26.89 | 26.96 | 26.89 | 26.93 | 1,493 | +0.19(+0.71%) |
Apr 24, 2017 | 26.63 | 26.74 | 26.63 | 26.74 | 140,094 | +0.56(+2.14%) |
Apr 21, 2017 | 26.18 | 26.18 | 26.18 | 26.18 | 259 | -0.02(-0.08%) |
Apr 20, 2017 | 26.18 | 26.23 | 26.18 | 26.20 | 1,333 | +0.25(+0.96%) |
Apr 19, 2017 | 26.09 | 26.09 | 25.95 | 25.95 | 844 | -0.05(-0.19%) |
Apr 18, 2017 | 26.00 | 26.00 | 26.00 | 26.00 | 633 | -0.30(-1.14%) |
Apr 17, 2017 | 26.27 | 26.30 | 26.27 | 26.30 | 651 | +0.07(+0.27%) |
Apr 13, 2017 | 26.26 | 26.30 | 26.17 | 26.23 | 4,709 | -0.16(-0.61%) |
Apr 11, 2017 | 26.39 | 26.39 | 26.39 | 122 | -0.06(-0.23%) | |
Apr 10, 2017 | 26.55 | 26.55 | 26.41 | 26.45 | 3,331 | -0.06(-0.23%) |
Apr 07, 2017 | 26.26 | 26.51 | 26.26 | 26.51 | 2,636 | +0.13(+0.49%) |
Apr 06, 2017 | 26.35 | 26.40 | 26.35 | 26.38 | 8,715 | +0.01(+0.04%) |
Apr 05, 2017 | 26.56 | 26.56 | 26.37 | 26.37 | 4,501 | -0.11(-0.42%) |
Apr 04, 2017 | 26.41 | 26.48 | 26.41 | 26.48 | 1,332 | +0.14(+0.53%) |
Apr 03, 2017 | 26.30 | 26.36 | 26.30 | 26.34 | 1,349 | -0.16(-0.60%) |
Mar 31, 2017 | 26.50 | 26.50 | 26.46 | 26.50 | 8,542 | -0.06(-0.23%) |
Mar 30, 2017 | 26.51 | 26.56 | 26.51 | 26.56 | 1,013 | +0.13(+0.49%) |
Mar 29, 2017 | 26.43 | 26.43 | 26.43 | 26.43 | 219 | -0.10(-0.38%) |
Mar 28, 2017 | 26.48 | 26.53 | 26.48 | 26.53 | 375 | +0.28(+1.07%) |
Mar 27, 2017 | 26.10 | 26.25 | 26.10 | 26.25 | 1,180 | -0.08(-0.30%) |
Mar 24, 2017 | 26.32 | 26.33 | 26.32 | 26.33 | 448 | +0.12(+0.46%) |
Mar 23, 2017 | 26.14 | 26.21 | 26.14 | 26.21 | 379 | +0.10(+0.38%) |
Mar 22, 2017 | 26.11 | 26.11 | 26.11 | 26.11 | 290 | -0.25(-0.95%) |
Mar 21, 2017 | 26.56 | 26.56 | 26.36 | 26.36 | 4,371 | -0.25(-0.94%) |
Mar 20, 2017 | 26.68 | 26.68 | 26.61 | 26.61 | 1,445 | -0.02(-0.08%) |
Mar 17, 2017 | 26.69 | 26.69 | 26.63 | 26.63 | 1,630 | +0.00(+0.00%) |
Mar 16, 2017 | 26.63 | 26.63 | 26.61 | 26.63 | 3,322 | +0.15(+0.57%) |
Mar 15, 2017 | 26.41 | 26.51 | 26.41 | 26.48 | 3,884 | +0.03(+0.11%) |
Mar 14, 2017 | 26.59 | 26.59 | 26.41 | 26.45 | 2,155 | -0.14(-0.53%) |
Mar 13, 2017 | 26.64 | 26.64 | 26.50 | 26.59 | 6,909 | +0.21(+0.80%) |
Mar 10, 2017 | 26.42 | 26.46 | 26.38 | 26.38 | 4,040 | +0.05(+0.19%) |
Mar 09, 2017 | 26.32 | 26.35 | 26.32 | 26.33 | 2,437 | +0.04(+0.15%) |
Mar 08, 2017 | 26.34 | 26.34 | 26.29 | 26.29 | 6,872 | +0.01(+0.04%) |
Mar 07, 2017 | 26.28 | 26.30 | 26.28 | 26.28 | 7,074 | -0.01(-0.04%) |
Mar 06, 2017 | 26.29 | 26.29 | 26.25 | 26.29 | 8,382 | -0.11(-0.42%) |
Mar 03, 2017 | 26.40 | 26.40 | 26.40 | 26.40 | 852 | -0.03(-0.11%) |
Mar 02, 2017 | 26.50 | 26.50 | 26.43 | 26.43 | 3,659 | +0.00(+0.00%) |
Mar 01, 2017 | 26.39 | 26.55 | 26.30 | 26.43 | 6,017 | +0.49(+1.89%) |
Feb 28, 2017 | 25.90 | 25.96 | 25.90 | 25.94 | 1,545 | +0.07(+0.27%) |
Feb 27, 2017 | 25.97 | 25.97 | 25.87 | 25.87 | 1,016 | -0.04(-0.15%) |
Feb 24, 2017 | 25.99 | 25.99 | 25.89 | 25.91 | 10,598 | -0.24(-0.92%) |
Feb 23, 2017 | 26.24 | 26.24 | 26.11 | 26.15 | 2,902 | +0.00(+0.00%) |
Feb 22, 2017 | 26.12 | 26.19 | 26.12 | 26.15 | 1,048 | -0.08(-0.30%) |
Feb 21, 2017 | 26.24 | 26.24 | 26.15 | 26.23 | 7,630 | +0.21(+0.81%) |
Feb 17, 2017 | 26.02 | 26.02 | 26.02 | 0 | -0.02(-0.08%) | |
Feb 16, 2017 | 26.02 | 26.04 | 25.95 | 26.04 | 27,279 | +0.00(+0.00%) |
Feb 15, 2017 | 26.05 | 26.08 | 25.98 | 26.04 | 14,523 | +0.06(+0.23%) |
Feb 14, 2017 | 25.93 | 25.98 | 25.89 | 25.98 | 3,449 | +0.03(+0.12%) |
Feb 13, 2017 | 25.82 | 26.01 | 25.82 | 25.95 | 4,314 | +0.08(+0.31%) |
Feb 10, 2017 | 25.91 | 25.92 | 25.87 | 25.87 | 3,050 | +0.11(+0.43%) |
Feb 09, 2017 | 25.76 | 25.76 | 25.76 | 25.76 | 174 | +0.20(+0.78%) |
Feb 08, 2017 | 25.59 | 25.59 | 25.47 | 25.56 | 6,854 | +0.03(+0.12%) |
Feb 07, 2017 | 25.63 | 25.63 | 25.53 | 25.53 | 3,171 | +0.09(+0.35%) |
Feb 06, 2017 | 25.65 | 25.65 | 25.44 | 25.44 | 4,287 | -0.23(-0.90%) |
Feb 03, 2017 | 25.64 | 25.67 | 25.64 | 25.67 | 1,703 | +0.16(+0.63%) |
Feb 02, 2017 | 25.57 | 25.57 | 25.51 | 25.51 | 545 | -0.08(-0.31%) |