Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.45 | 26.45 | 26.09 | 26.14 | 14,193 | -0.29(-1.10%) |
Apr 27, 2017 | 26.41 | 26.45 | 26.35 | 26.43 | 13,753 | +0.14(+0.52%) |
Apr 26, 2017 | 26.26 | 26.33 | 26.16 | 26.29 | 19,025 | +0.03(+0.10%) |
Apr 25, 2017 | 26.21 | 26.27 | 26.16 | 26.27 | 11,683 | +0.16(+0.62%) |
Apr 24, 2017 | 26.29 | 26.29 | 26.02 | 26.10 | 17,175 | -0.03(-0.13%) |
Apr 21, 2017 | 26.09 | 26.19 | 26.09 | 26.14 | 5,099 | +0.02(+0.07%) |
Apr 20, 2017 | 26.22 | 26.22 | 26.02 | 26.12 | 18,678 | -0.03(-0.13%) |
Apr 19, 2017 | 26.33 | 26.33 | 26.16 | 26.16 | 8,049 | -0.09(-0.33%) |
Apr 18, 2017 | 26.22 | 26.29 | 26.16 | 26.24 | 16,312 | +0.00(+0.01%) |
Apr 17, 2017 | 26.17 | 26.24 | 26.09 | 26.24 | 8,925 | +0.20(+0.78%) |
Apr 13, 2017 | 26.00 | 26.14 | 26.00 | 26.04 | 22,830 | +0.07(+0.26%) |
Apr 12, 2017 | 25.97 | 25.98 | 25.93 | 25.97 | 10,209 | +0.02(+0.07%) |
Apr 11, 2017 | 25.81 | 25.98 | 25.80 | 25.95 | 26,891 | +0.21(+0.80%) |
Apr 10, 2017 | 25.57 | 25.78 | 25.57 | 25.74 | 14,525 | +0.09(+0.33%) |
Apr 07, 2017 | 25.71 | 25.78 | 25.66 | 25.66 | 7,701 | -0.07(-0.27%) |
Apr 06, 2017 | 25.55 | 25.73 | 25.54 | 25.73 | 15,740 | +0.05(+0.20%) |
Apr 05, 2017 | 25.81 | 25.81 | 25.55 | 25.67 | 9,547 | -0.03(-0.13%) |
Apr 04, 2017 | 25.55 | 25.71 | 25.55 | 25.71 | 10,537 | +0.15(+0.60%) |
Apr 03, 2017 | 25.66 | 25.66 | 25.47 | 25.55 | 11,344 | -0.06(-0.22%) |
Mar 31, 2017 | 25.64 | 25.64 | 25.57 | 25.61 | 20,398 | +0.02(+0.09%) |
Mar 30, 2017 | 25.79 | 25.79 | 25.57 | 25.59 | 22,638 | +0.05(+0.21%) |
Mar 29, 2017 | 25.30 | 25.55 | 25.30 | 25.54 | 15,295 | +0.26(+1.01%) |
Mar 28, 2017 | 25.19 | 25.30 | 25.19 | 25.28 | 18,153 | +0.14(+0.54%) |
Mar 27, 2017 | 25.02 | 25.18 | 25.02 | 25.14 | 12,390 | +0.10(+0.38%) |
Mar 24, 2017 | 25.12 | 25.14 | 25.05 | 25.05 | 5,281 | -0.03(-0.11%) |
Mar 23, 2017 | 25.08 | 25.14 | 25.07 | 25.08 | 13,859 | +0.10(+0.41%) |
Mar 22, 2017 | 24.97 | 24.99 | 24.89 | 24.97 | 12,755 | +0.00(+0.00%) |
Mar 21, 2017 | 25.11 | 25.11 | 24.96 | 24.97 | 8,545 | -0.05(-0.20%) |
Mar 20, 2017 | 25.11 | 25.11 | 25.02 | 25.02 | 7,222 | -0.02(-0.07%) |
Mar 17, 2017 | 24.89 | 25.04 | 24.89 | 25.04 | 21,259 | +0.15(+0.62%) |
Mar 16, 2017 | 24.90 | 24.92 | 24.79 | 24.89 | 19,972 | +0.09(+0.34%) |
Mar 15, 2017 | 24.44 | 24.80 | 24.44 | 24.80 | 22,707 | +0.46(+1.89%) |
Mar 14, 2017 | 24.41 | 24.41 | 24.29 | 24.34 | 13,410 | -0.09(-0.35%) |
Mar 13, 2017 | 24.41 | 24.58 | 24.41 | 24.43 | 21,466 | -0.09(-0.35%) |
Mar 10, 2017 | 24.43 | 24.51 | 24.36 | 24.51 | 137,500 | +0.05(+0.21%) |
Mar 09, 2017 | 24.48 | 24.58 | 24.09 | 24.46 | 784,883 | -0.02(-0.07%) |
Mar 08, 2017 | 24.84 | 24.84 | 24.48 | 24.48 | 21,325 | -0.36(-1.44%) |
Mar 07, 2017 | 24.80 | 24.92 | 24.80 | 24.84 | 7,818 | -0.05(-0.21%) |
Mar 06, 2017 | 24.94 | 24.94 | 24.79 | 24.89 | 15,099 | -0.03(-0.14%) |
Mar 03, 2017 | 24.90 | 24.92 | 24.77 | 24.92 | 13,894 | -0.03(-0.14%) |
Mar 02, 2017 | 24.99 | 25.02 | 24.92 | 24.96 | 15,245 | -0.14(-0.54%) |
Mar 01, 2017 | 25.16 | 25.18 | 25.00 | 25.09 | 14,771 | -0.02(-0.08%) |
Feb 28, 2017 | 25.00 | 25.15 | 25.00 | 25.11 | 15,596 | +0.03(+0.10%) |
Feb 27, 2017 | 25.15 | 25.22 | 25.09 | 25.09 | 8,965 | -0.03(-0.13%) |
Feb 24, 2017 | 25.04 | 25.21 | 25.04 | 25.12 | 31,793 | -0.08(-0.30%) |
Feb 23, 2017 | 25.09 | 25.22 | 25.09 | 25.20 | 14,861 | +0.08(+0.31%) |
Feb 22, 2017 | 25.09 | 25.14 | 24.98 | 25.12 | 12,922 | -0.12(-0.47%) |
Feb 21, 2017 | 25.17 | 25.24 | 24.98 | 25.24 | 20,879 | +0.18(+0.71%) |
Feb 17, 2017 | 25.06 | 25.06 | 25.06 | 0 | -0.18(-0.70%) | |
Feb 16, 2017 | 24.97 | 25.26 | 24.97 | 25.24 | 16,039 | +0.19(+0.74%) |
Feb 15, 2017 | 25.07 | 25.07 | 24.85 | 25.05 | 14,876 | +0.02(+0.07%) |
Feb 14, 2017 | 25.14 | 25.14 | 24.94 | 25.04 | 18,373 | -0.12(-0.47%) |
Feb 13, 2017 | 25.00 | 25.15 | 25.00 | 25.15 | 13,725 | +0.10(+0.41%) |
Feb 10, 2017 | 25.00 | 25.07 | 25.00 | 25.05 | 10,723 | +0.15(+0.61%) |
Feb 09, 2017 | 25.04 | 25.05 | 24.90 | 24.90 | 12,226 | +0.00(+0.00%) |
Feb 08, 2017 | 24.88 | 24.90 | 24.78 | 24.90 | 13,923 | +0.07(+0.27%) |
Feb 07, 2017 | 24.93 | 25.01 | 24.80 | 24.83 | 11,816 | -0.05(-0.20%) |
Feb 06, 2017 | 24.88 | 24.88 | 24.78 | 24.88 | 8,288 | +0.03(+0.14%) |
Feb 03, 2017 | 24.65 | 24.88 | 24.65 | 24.85 | 19,498 | +0.10(+0.41%) |
Feb 02, 2017 | 24.68 | 24.75 | 24.65 | 24.75 | 12,911 | +0.17(+0.69%) |