Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.80 | 25.80 | 24.90 | 25.20 | 140,089 | -0.50(-1.95%) |
Apr 27, 2017 | 25.20 | 25.70 | 24.80 | 25.70 | 189,210 | +0.10(+0.39%) |
Apr 26, 2017 | 25.20 | 25.90 | 24.90 | 25.60 | 191,663 | +0.10(+0.39%) |
Apr 25, 2017 | 24.70 | 25.60 | 24.70 | 25.50 | 224,748 | +0.20(+0.79%) |
Apr 24, 2017 | 25.50 | 25.50 | 24.95 | 25.30 | 110,522 | +0.00(+0.00%) |
Apr 21, 2017 | 25.00 | 25.40 | 24.60 | 25.30 | 121,192 | +0.40(+1.61%) |
Apr 20, 2017 | 25.00 | 25.30 | 24.70 | 24.90 | 140,035 | +0.10(+0.40%) |
Apr 19, 2017 | 26.20 | 26.20 | 24.70 | 24.80 | 166,385 | -1.30(-4.98%) |
Apr 18, 2017 | 26.10 | 26.40 | 25.70 | 26.10 | 140,314 | -0.30(-1.14%) |
Apr 17, 2017 | 26.60 | 26.70 | 26.00 | 26.40 | 93,355 | +0.00(+0.00%) |
Apr 13, 2017 | 27.30 | 27.40 | 26.20 | 26.40 | 186,033 | -0.80(-2.94%) |
Apr 12, 2017 | 28.00 | 28.20 | 26.90 | 27.20 | 191,628 | -0.90(-3.20%) |
Apr 11, 2017 | 27.30 | 28.10 | 27.30 | 28.10 | 209,056 | +0.80(+2.93%) |
Apr 10, 2017 | 26.90 | 27.40 | 26.70 | 27.30 | 74,881 | +0.70(+2.63%) |
Apr 07, 2017 | 27.10 | 27.40 | 26.50 | 26.60 | 113,008 | -0.50(-1.85%) |
Apr 06, 2017 | 26.20 | 27.25 | 26.10 | 27.10 | 149,054 | +0.90(+3.44%) |
Apr 05, 2017 | 26.40 | 26.85 | 26.00 | 26.20 | 165,594 | -0.10(-0.38%) |
Apr 04, 2017 | 26.10 | 26.30 | 25.60 | 26.30 | 65,493 | +0.30(+1.15%) |
Apr 03, 2017 | 26.40 | 26.70 | 25.90 | 26.00 | 216,962 | -0.40(-1.52%) |
Mar 31, 2017 | 26.00 | 26.90 | 25.80 | 26.40 | 208,564 | +0.30(+1.15%) |
Mar 30, 2017 | 26.00 | 26.40 | 25.70 | 26.10 | 195,367 | +0.20(+0.77%) |
Mar 29, 2017 | 25.40 | 26.00 | 25.20 | 25.90 | 106,283 | +0.60(+2.37%) |
Mar 28, 2017 | 25.00 | 25.60 | 25.00 | 25.30 | 153,810 | +0.40(+1.61%) |
Mar 27, 2017 | 24.90 | 25.20 | 24.30 | 24.90 | 171,180 | -0.50(-1.97%) |
Mar 24, 2017 | 25.30 | 25.40 | 24.80 | 25.40 | 89,574 | +0.10(+0.40%) |
Mar 23, 2017 | 25.30 | 25.40 | 24.60 | 25.30 | 106,818 | +0.40(+1.61%) |
Mar 22, 2017 | 24.30 | 25.00 | 24.00 | 24.90 | 96,578 | +0.50(+2.05%) |
Mar 21, 2017 | 25.20 | 25.40 | 24.40 | 24.40 | 126,198 | -0.80(-3.17%) |
Mar 20, 2017 | 25.10 | 25.30 | 24.80 | 25.20 | 88,526 | +0.10(+0.40%) |
Mar 17, 2017 | 26.00 | 26.00 | 25.10 | 25.10 | 150,487 | -0.60(-2.33%) |
Mar 16, 2017 | 26.10 | 26.40 | 25.70 | 25.70 | 67,874 | -0.40(-1.53%) |
Mar 15, 2017 | 25.40 | 26.10 | 24.90 | 26.10 | 114,238 | +1.40(+5.67%) |
Mar 14, 2017 | 24.80 | 25.40 | 24.50 | 24.70 | 133,722 | -1.10(-4.26%) |
Mar 13, 2017 | 24.50 | 26.15 | 24.50 | 25.80 | 129,496 | +1.10(+4.45%) |
Mar 10, 2017 | 24.90 | 25.40 | 24.50 | 24.70 | 244,740 | -0.20(-0.80%) |
Mar 09, 2017 | 25.00 | 25.20 | 24.50 | 24.90 | 184,173 | -0.20(-0.80%) |
Mar 08, 2017 | 26.50 | 26.70 | 25.10 | 25.10 | 172,735 | -1.10(-4.20%) |
Mar 07, 2017 | 26.80 | 26.90 | 26.10 | 26.20 | 342,666 | -0.40(-1.50%) |
Mar 06, 2017 | 26.40 | 27.00 | 26.10 | 26.60 | 119,831 | +0.20(+0.76%) |
Mar 03, 2017 | 25.70 | 26.50 | 25.70 | 26.40 | 166,940 | +0.70(+2.72%) |
Mar 02, 2017 | 26.00 | 26.60 | 25.70 | 25.70 | 165,421 | -0.10(-0.39%) |
Mar 01, 2017 | 26.30 | 27.20 | 25.70 | 25.80 | 338,742 | -1.00(-3.73%) |
Feb 28, 2017 | 25.90 | 26.80 | 25.70 | 26.80 | 187,060 | +0.70(+2.68%) |
Feb 27, 2017 | 26.10 | 26.30 | 25.80 | 26.10 | 86,134 | +0.00(+0.00%) |
Feb 24, 2017 | 26.50 | 26.53 | 25.80 | 26.10 | 267,810 | -0.80(-2.97%) |
Feb 23, 2017 | 27.30 | 27.45 | 26.50 | 26.90 | 161,056 | +0.10(+0.37%) |
Feb 22, 2017 | 27.60 | 27.70 | 26.60 | 26.80 | 156,421 | -1.00(-3.60%) |
Feb 21, 2017 | 27.80 | 28.20 | 27.60 | 27.80 | 188,081 | +0.40(+1.46%) |
Feb 17, 2017 | 27.40 | 27.40 | 27.40 | 0 | +0.10(+0.37%) | |
Feb 16, 2017 | 27.30 | 27.70 | 27.00 | 27.30 | 195,317 | +0.00(+0.00%) |
Feb 15, 2017 | 26.50 | 27.25 | 26.30 | 27.30 | 171,148 | +0.60(+2.25%) |
Feb 14, 2017 | 26.70 | 26.80 | 26.20 | 26.70 | 200,741 | +0.10(+0.38%) |
Feb 13, 2017 | 27.00 | 27.10 | 26.00 | 26.60 | 178,729 | +0.10(+0.38%) |
Feb 10, 2017 | 26.90 | 27.60 | 26.40 | 26.50 | 279,742 | +0.90(+3.52%) |
Feb 09, 2017 | 25.00 | 25.70 | 24.95 | 25.60 | 153,898 | +0.90(+3.64%) |
Feb 08, 2017 | 24.80 | 24.90 | 24.00 | 24.70 | 351,542 | -0.20(-0.80%) |
Feb 07, 2017 | 24.90 | 25.20 | 24.70 | 24.90 | 248,064 | -0.40(-1.58%) |
Feb 06, 2017 | 26.50 | 26.90 | 25.00 | 25.30 | 234,702 | -0.90(-3.44%) |
Feb 03, 2017 | 26.00 | 26.40 | 25.90 | 26.20 | 243,704 | +0.20(+0.77%) |
Feb 02, 2017 | 26.30 | 26.30 | 25.80 | 26.00 | 202,000 | -0.20(-0.76%) |