Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.46 | 25.54 | 25.44 | 25.50 | 24,000 | -0.01(-0.04%) |
Apr 27, 2017 | 25.43 | 25.51 | 25.40 | 25.51 | 33,723 | +0.07(+0.28%) |
Apr 26, 2017 | 25.39 | 25.51 | 25.39 | 25.44 | 40,517 | -0.01(-0.04%) |
Apr 25, 2017 | 25.41 | 25.47 | 25.40 | 25.45 | 32,970 | +0.03(+0.12%) |
Apr 24, 2017 | 25.43 | 25.49 | 25.40 | 25.42 | 30,388 | -0.01(-0.04%) |
Apr 21, 2017 | 25.42 | 25.47 | 25.38 | 25.43 | 30,271 | +0.00(+0.00%) |
Apr 20, 2017 | 25.46 | 25.55 | 25.37 | 25.43 | 86,206 | -0.12(-0.47%) |
Apr 19, 2017 | 25.34 | 25.55 | 25.34 | 25.55 | 33,578 | +0.10(+0.39%) |
Apr 18, 2017 | 25.58 | 25.64 | 25.37 | 25.45 | 91,330 | -0.18(-0.70%) |
Apr 17, 2017 | 25.60 | 25.64 | 25.50 | 25.63 | 48,482 | +0.03(+0.12%) |
Apr 13, 2017 | 25.47 | 25.60 | 25.47 | 25.60 | 35,442 | +0.00(+0.00%) |
Apr 12, 2017 | 25.52 | 25.60 | 25.52 | 25.60 | 17,918 | +0.03(+0.12%) |
Apr 11, 2017 | 25.60 | 25.60 | 25.52 | 25.57 | 23,893 | -0.04(-0.17%) |
Apr 10, 2017 | 25.55 | 25.64 | 25.54 | 25.61 | 58,563 | +0.06(+0.25%) |
Apr 07, 2017 | 25.60 | 25.64 | 25.55 | 25.55 | 25,682 | -0.09(-0.35%) |
Apr 06, 2017 | 25.52 | 25.64 | 25.52 | 25.64 | 31,906 | +0.01(+0.04%) |
Apr 05, 2017 | 25.68 | 25.68 | 25.52 | 25.63 | 26,240 | -0.05(-0.19%) |
Apr 04, 2017 | 25.47 | 25.70 | 25.47 | 25.68 | 43,778 | +0.17(+0.67%) |
Apr 03, 2017 | 25.35 | 25.63 | 25.33 | 25.51 | 44,820 | +0.14(+0.55%) |
Mar 31, 2017 | 25.30 | 25.37 | 25.30 | 25.37 | 20,284 | +0.02(+0.08%) |
Mar 30, 2017 | 25.21 | 25.35 | 25.18 | 25.35 | 33,650 | +0.13(+0.52%) |
Mar 29, 2017 | 25.25 | 25.32 | 25.20 | 25.22 | 50,137 | -0.46(-1.79%) |
Mar 28, 2017 | 25.62 | 25.72 | 25.60 | 25.68 | 40,327 | +0.02(+0.08%) |
Mar 27, 2017 | 25.64 | 25.69 | 25.56 | 25.66 | 25,419 | +0.02(+0.08%) |
Mar 24, 2017 | 25.52 | 25.65 | 25.52 | 25.64 | 34,064 | +0.04(+0.16%) |
Mar 23, 2017 | 25.48 | 25.62 | 25.46 | 25.60 | 73,297 | +0.12(+0.47%) |
Mar 22, 2017 | 25.40 | 25.48 | 25.40 | 25.48 | 23,954 | +0.04(+0.16%) |
Mar 21, 2017 | 25.40 | 25.47 | 25.36 | 25.44 | 69,144 | +0.04(+0.16%) |
Mar 20, 2017 | 25.30 | 25.41 | 25.30 | 25.40 | 106,956 | +0.11(+0.43%) |
Mar 17, 2017 | 25.26 | 25.33 | 25.26 | 25.29 | 135,985 | +0.04(+0.16%) |
Mar 16, 2017 | 25.28 | 25.31 | 25.22 | 25.25 | 74,818 | +0.04(+0.16%) |
Mar 15, 2017 | 25.06 | 25.31 | 25.06 | 25.21 | 178,442 | +0.13(+0.52%) |
Mar 14, 2017 | 25.09 | 25.20 | 25.07 | 25.08 | 49,786 | -0.06(-0.24%) |
Mar 13, 2017 | 25.09 | 25.33 | 25.06 | 25.14 | 25,959 | +0.05(+0.20%) |
Mar 10, 2017 | 25.09 | 25.26 | 25.08 | 25.09 | 22,343 | -0.06(-0.24%) |
Mar 09, 2017 | 25.14 | 25.27 | 25.09 | 25.15 | 36,398 | -0.12(-0.47%) |
Mar 08, 2017 | 25.49 | 25.51 | 25.27 | 25.27 | 17,551 | -0.29(-1.13%) |
Mar 07, 2017 | 25.50 | 25.62 | 25.49 | 25.56 | 13,103 | -0.03(-0.12%) |
Mar 06, 2017 | 25.52 | 25.61 | 25.52 | 25.59 | 17,842 | -0.04(-0.16%) |
Mar 03, 2017 | 25.50 | 25.67 | 25.50 | 25.63 | 11,404 | +0.04(+0.16%) |
Mar 02, 2017 | 25.50 | 25.67 | 25.50 | 25.59 | 29,702 | +0.07(+0.27%) |
Mar 01, 2017 | 25.55 | 25.64 | 25.40 | 25.52 | 30,267 | -0.13(-0.51%) |
Feb 28, 2017 | 25.66 | 25.69 | 25.61 | 25.65 | 33,919 | -0.02(-0.08%) |
Feb 27, 2017 | 25.69 | 25.72 | 25.66 | 25.67 | 35,137 | -0.03(-0.12%) |
Feb 24, 2017 | 25.68 | 25.75 | 25.67 | 25.70 | 20,574 | -0.02(-0.08%) |
Feb 23, 2017 | 25.72 | 25.75 | 25.63 | 25.72 | 36,926 | +0.01(+0.04%) |
Feb 22, 2017 | 25.61 | 25.72 | 25.60 | 25.71 | 25,180 | +0.01(+0.04%) |
Feb 21, 2017 | 25.56 | 25.72 | 25.56 | 25.70 | 17,884 | +0.03(+0.12%) |
Feb 17, 2017 | 25.67 | 25.67 | 25.67 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 25.62 | 25.68 | 25.57 | 25.68 | 20,232 | +0.01(+0.04%) |
Feb 15, 2017 | 25.72 | 25.80 | 25.59 | 25.67 | 56,673 | -0.18(-0.70%) |
Feb 14, 2017 | 25.75 | 25.86 | 25.61 | 25.85 | 31,224 | +0.10(+0.39%) |
Feb 13, 2017 | 25.65 | 25.79 | 25.65 | 25.75 | 26,899 | +0.07(+0.27%) |
Feb 10, 2017 | 25.61 | 25.74 | 25.61 | 25.68 | 40,912 | -0.06(-0.23%) |
Feb 09, 2017 | 25.62 | 25.74 | 25.61 | 25.74 | 28,626 | +0.13(+0.51%) |
Feb 08, 2017 | 25.65 | 25.69 | 25.56 | 25.61 | 51,832 | -0.03(-0.12%) |
Feb 07, 2017 | 25.58 | 25.64 | 25.54 | 25.64 | 25,766 | -0.02(-0.08%) |
Feb 06, 2017 | 25.60 | 25.67 | 25.52 | 25.66 | 33,081 | +0.06(+0.23%) |
Feb 03, 2017 | 25.56 | 25.68 | 25.55 | 25.60 | 36,939 | +0.05(+0.20%) |
Feb 02, 2017 | 25.58 | 25.68 | 25.54 | 25.55 | 22,913 | -0.04(-0.16%) |