Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.85 | 26.85 | 26.70 | 26.70 | 2,303 | -0.21(-0.77%) |
Apr 27, 2017 | 28.08 | 28.08 | 26.87 | 26.91 | 3,658 | +0.04(+0.16%) |
Apr 26, 2017 | 26.81 | 26.86 | 26.66 | 26.86 | 1,805 | +0.24(+0.92%) |
Apr 25, 2017 | 26.62 | 26.66 | 26.62 | 26.62 | 1,776 | +0.07(+0.25%) |
Apr 24, 2017 | 26.42 | 26.57 | 26.42 | 26.55 | 2,099 | +0.08(+0.30%) |
Apr 20, 2017 | 26.47 | 11 | +0.25(+0.96%) | |||
Apr 19, 2017 | 26.09 | 26.22 | 26.09 | 26.22 | 1,970 | +0.21(+0.82%) |
Apr 18, 2017 | 25.98 | 26.02 | 25.98 | 26.01 | 2,044 | -0.01(-0.04%) |
Apr 17, 2017 | 25.74 | 26.02 | 25.74 | 26.02 | 5,114 | +0.24(+0.92%) |
Apr 13, 2017 | 25.94 | 25.94 | 25.78 | 25.78 | 1,686 | -0.14(-0.55%) |
Apr 12, 2017 | 25.94 | 26.00 | 25.92 | 25.92 | 3,195 | -0.11(-0.44%) |
Apr 11, 2017 | 25.98 | 26.04 | 25.98 | 26.03 | 1,376 | -0.10(-0.38%) |
Apr 10, 2017 | 26.18 | 26.18 | 26.12 | 26.13 | 6,307 | +0.14(+0.53%) |
Apr 07, 2017 | 26.01 | 26.01 | 26.00 | 26.00 | 211 | -0.11(-0.41%) |
Apr 06, 2017 | 26.01 | 26.10 | 26.01 | 26.10 | 958 | +0.12(+0.45%) |
Apr 05, 2017 | 26.13 | 26.18 | 25.99 | 25.99 | 3,607 | -0.01(-0.04%) |
Apr 04, 2017 | 25.99 | 26.00 | 25.99 | 26.00 | 2,392 | -0.10(-0.40%) |
Apr 03, 2017 | 26.01 | 26.11 | 26.00 | 26.10 | 2,012 | -0.19(-0.74%) |
Mar 31, 2017 | 26.29 | 26.33 | 26.27 | 26.30 | 4,059 | +0.26(+1.00%) |
Mar 28, 2017 | 26.03 | 26.03 | 26.03 | 0 | +0.19(+0.74%) | |
Mar 27, 2017 | 25.66 | 25.84 | 25.66 | 25.84 | 657 | -0.02(-0.07%) |
Mar 24, 2017 | 25.87 | 25.87 | 25.85 | 25.86 | 322 | -0.29(-1.11%) |
Mar 20, 2017 | 26.15 | 13 | +0.00(+0.00%) | |||
Mar 17, 2017 | 26.18 | 26.18 | 26.15 | 26.15 | 726 | -0.02(-0.09%) |
Mar 16, 2017 | 26.12 | 26.18 | 26.12 | 26.18 | 446 | +0.17(+0.65%) |
Mar 15, 2017 | 25.97 | 26.01 | 25.97 | 26.01 | 1,369 | +0.04(+0.16%) |
Mar 14, 2017 | 25.97 | 25.97 | 25.97 | 25.97 | 105 | +0.02(+0.07%) |
Mar 13, 2017 | 25.94 | 25.95 | 25.94 | 25.95 | 240 | +0.04(+0.15%) |
Mar 10, 2017 | 25.98 | 25.98 | 25.91 | 25.91 | 740 | +0.05(+0.18%) |
Mar 08, 2017 | 25.86 | 25.86 | 25.86 | 0 | +0.15(+0.59%) | |
Mar 07, 2017 | 25.71 | 25.75 | 25.70 | 25.71 | 2,761 | -0.11(-0.44%) |
Mar 06, 2017 | 25.82 | 25.84 | 25.77 | 25.82 | 5,658 | -0.11(-0.44%) |
Mar 03, 2017 | 25.90 | 25.95 | 25.89 | 25.94 | 1,606 | -0.07(-0.26%) |
Mar 02, 2017 | 26.02 | 26.06 | 26.00 | 26.01 | 2,253 | -0.02(-0.07%) |
Mar 01, 2017 | 26.03 | 26.03 | 26.02 | 26.02 | 848 | +0.27(+1.05%) |
Feb 28, 2017 | 25.96 | 25.96 | 25.75 | 25.75 | 5,264 | -0.29(-1.11%) |
Feb 27, 2017 | 25.97 | 26.06 | 25.97 | 26.04 | 2,147 | +0.07(+0.26%) |
Feb 24, 2017 | 25.98 | 25.98 | 25.98 | 25.98 | 694 | +0.06(+0.23%) |
Feb 23, 2017 | 25.92 | 25.92 | 25.92 | 25.92 | 120 | -0.16(-0.63%) |
Feb 22, 2017 | 26.09 | 26.09 | 26.07 | 26.08 | 2,687 | -0.02(-0.07%) |
Feb 21, 2017 | 26.10 | 26.10 | 26.10 | 26.10 | 400 | +0.25(+0.98%) |
Feb 16, 2017 | 25.85 | 25.85 | 25.85 | 0 | -0.16(-0.62%) | |
Feb 15, 2017 | 25.93 | 26.01 | 25.93 | 26.01 | 555 | +0.15(+0.59%) |
Feb 14, 2017 | 25.85 | 25.92 | 25.85 | 25.86 | 2,213 | +0.04(+0.16%) |
Feb 13, 2017 | 25.82 | 25.82 | 25.82 | 25.82 | 819 | +0.08(+0.31%) |
Feb 10, 2017 | 25.64 | 25.74 | 25.61 | 25.74 | 2,475 | +0.07(+0.28%) |
Feb 09, 2017 | 25.51 | 25.67 | 25.51 | 25.66 | 944 | +0.28(+1.10%) |
Feb 08, 2017 | 25.20 | 25.39 | 25.20 | 25.38 | 3,040 | +0.16(+0.62%) |
Feb 07, 2017 | 25.27 | 25.27 | 25.23 | 25.23 | 545 | -0.06(-0.23%) |
Feb 06, 2017 | 25.35 | 25.39 | 25.28 | 25.28 | 2,689 | -0.08(-0.30%) |
Feb 03, 2017 | 25.29 | 25.40 | 25.29 | 25.36 | 3,143 | +0.06(+0.23%) |
Feb 02, 2017 | 25.33 | 25.41 | 25.29 | 25.30 | 2,959 | -0.06(-0.23%) |