Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.66 | 25.76 | 25.62 | 25.74 | 53,428 | +0.08(+0.29%) |
Apr 27, 2017 | 25.78 | 25.78 | 25.61 | 25.67 | 196,450 | -0.03(-0.13%) |
Apr 26, 2017 | 25.72 | 25.77 | 25.66 | 25.70 | 1,829,388 | -0.08(-0.33%) |
Apr 25, 2017 | 25.78 | 25.84 | 25.71 | 25.79 | 97,874 | +0.26(+1.02%) |
Apr 24, 2017 | 25.55 | 25.61 | 25.51 | 25.53 | 143,919 | +0.27(+1.07%) |
Apr 21, 2017 | 25.29 | 25.29 | 25.18 | 25.26 | 138,739 | +0.03(+0.13%) |
Apr 20, 2017 | 25.18 | 25.24 | 25.09 | 25.22 | 58,899 | +0.32(+1.28%) |
Apr 19, 2017 | 25.05 | 25.10 | 24.89 | 24.90 | 339,482 | -0.15(-0.60%) |
Apr 18, 2017 | 25.10 | 25.13 | 25.02 | 25.05 | 34,250 | -0.27(-1.06%) |
Apr 17, 2017 | 25.25 | 25.33 | 25.16 | 25.32 | 52,879 | +0.23(+0.91%) |
Apr 13, 2017 | 25.16 | 25.28 | 25.10 | 25.10 | 112,726 | -0.04(-0.17%) |
Apr 12, 2017 | 25.10 | 25.14 | 24.98 | 25.14 | 84,296 | +0.17(+0.67%) |
Apr 11, 2017 | 24.99 | 25.01 | 24.84 | 24.97 | 62,081 | -0.03(-0.10%) |
Apr 10, 2017 | 25.10 | 25.10 | 24.93 | 25.00 | 94,434 | -0.13(-0.50%) |
Apr 07, 2017 | 25.21 | 25.28 | 25.12 | 25.12 | 133,047 | -0.12(-0.46%) |
Apr 06, 2017 | 25.40 | 25.40 | 25.21 | 25.24 | 108,942 | -0.10(-0.38%) |
Apr 05, 2017 | 25.49 | 25.55 | 25.33 | 25.33 | 51,359 | -0.08(-0.33%) |
Apr 04, 2017 | 25.37 | 25.43 | 25.28 | 25.42 | 139,115 | +0.03(+0.10%) |
Apr 03, 2017 | 25.39 | 25.39 | 25.21 | 25.39 | 88,713 | +0.16(+0.63%) |
Mar 31, 2017 | 25.32 | 25.32 | 25.22 | 25.23 | 124,171 | -0.19(-0.76%) |
Mar 30, 2017 | 25.51 | 25.53 | 25.42 | 25.42 | 201,022 | -0.13(-0.49%) |
Mar 29, 2017 | 25.49 | 25.57 | 25.43 | 25.55 | 119,941 | +0.06(+0.23%) |
Mar 28, 2017 | 25.47 | 25.54 | 25.46 | 25.49 | 217,961 | +0.03(+0.10%) |
Mar 27, 2017 | 25.42 | 25.50 | 25.30 | 25.47 | 58,704 | -0.07(-0.28%) |
Mar 24, 2017 | 25.44 | 25.57 | 25.40 | 25.54 | 55,312 | +0.08(+0.30%) |
Mar 23, 2017 | 25.44 | 25.55 | 25.42 | 25.46 | 38,986 | -0.01(-0.03%) |
Mar 22, 2017 | 25.26 | 25.50 | 25.24 | 25.47 | 112,142 | +0.13(+0.50%) |
Mar 21, 2017 | 25.83 | 25.83 | 25.33 | 25.35 | 94,859 | -0.30(-1.18%) |
Mar 20, 2017 | 25.54 | 25.67 | 25.42 | 25.65 | 65,647 | +0.26(+1.03%) |
Mar 17, 2017 | 25.43 | 25.46 | 25.35 | 25.39 | 33,737 | +0.03(+0.10%) |
Mar 16, 2017 | 25.45 | 25.45 | 25.34 | 25.36 | 93,495 | +0.12(+0.47%) |
Mar 15, 2017 | 24.76 | 25.26 | 24.67 | 25.24 | 78,326 | +0.62(+2.53%) |
Mar 14, 2017 | 24.71 | 24.73 | 24.60 | 24.62 | 122,152 | -0.17(-0.68%) |
Mar 13, 2017 | 24.64 | 24.79 | 24.64 | 24.79 | 140,690 | +0.39(+1.58%) |
Mar 10, 2017 | 24.40 | 24.43 | 24.29 | 24.40 | 68,576 | +0.22(+0.90%) |
Mar 09, 2017 | 24.23 | 24.26 | 24.08 | 24.19 | 87,356 | -0.16(-0.66%) |
Mar 08, 2017 | 24.53 | 24.53 | 24.34 | 24.34 | 189,339 | -0.20(-0.82%) |
Mar 07, 2017 | 24.66 | 24.66 | 24.50 | 24.55 | 111,435 | +0.00(+0.00%) |
Mar 06, 2017 | 24.60 | 24.60 | 24.48 | 24.55 | 99,854 | +0.01(+0.03%) |
Mar 03, 2017 | 24.51 | 24.55 | 24.37 | 24.54 | 104,990 | +0.16(+0.66%) |
Mar 02, 2017 | 24.60 | 24.60 | 24.35 | 24.38 | 159,736 | -0.37(-1.50%) |
Mar 01, 2017 | 24.67 | 24.79 | 24.61 | 24.75 | 449,050 | +0.33(+1.34%) |
Feb 28, 2017 | 24.59 | 24.59 | 24.38 | 24.42 | 198,577 | -0.18(-0.75%) |
Feb 27, 2017 | 24.71 | 24.72 | 24.56 | 24.61 | 253,812 | -0.11(-0.44%) |
Feb 24, 2017 | 24.72 | 24.80 | 24.68 | 24.71 | 69,558 | -0.25(-1.01%) |
Feb 23, 2017 | 25.18 | 25.18 | 24.94 | 24.97 | 57,019 | -0.02(-0.07%) |
Feb 22, 2017 | 24.92 | 24.98 | 24.82 | 24.98 | 65,087 | +0.09(+0.37%) |
Feb 21, 2017 | 24.85 | 24.90 | 24.77 | 24.89 | 47,805 | +0.29(+1.20%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.93 | 24.94 | 24.73 | 24.77 | 68,107 | -0.09(-0.37%) |
Feb 15, 2017 | 24.68 | 24.87 | 24.61 | 24.86 | 194,914 | +0.24(+0.96%) |
Feb 14, 2017 | 24.67 | 24.67 | 24.45 | 24.62 | 67,594 | +0.03(+0.10%) |
Feb 13, 2017 | 24.59 | 24.62 | 24.40 | 24.60 | 76,686 | +0.09(+0.38%) |
Feb 10, 2017 | 24.43 | 24.51 | 24.33 | 24.50 | 83,374 | +0.18(+0.76%) |
Feb 09, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 80,169 | +0.10(+0.42%) |
Feb 08, 2017 | 24.11 | 24.28 | 24.11 | 24.22 | 59,546 | +0.10(+0.42%) |
Feb 07, 2017 | 24.24 | 24.24 | 24.07 | 24.12 | 204,578 | -0.13(-0.52%) |
Feb 06, 2017 | 24.34 | 24.34 | 24.20 | 24.24 | 201,794 | +0.01(+0.03%) |
Feb 03, 2017 | 24.34 | 24.34 | 24.16 | 24.24 | 55,577 | +0.11(+0.45%) |
Feb 02, 2017 | 24.09 | 24.17 | 24.04 | 24.13 | 43,797 | +0.11(+0.46%) |