Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.54 | 25.59 | 25.45 | 25.49 | 44,959 | -0.06(-0.23%) |
Apr 27, 2017 | 25.58 | 25.60 | 25.49 | 25.55 | 58,344 | +0.00(+0.00%) |
Apr 26, 2017 | 25.50 | 25.66 | 25.50 | 25.55 | 56,918 | -0.03(-0.12%) |
Apr 25, 2017 | 25.50 | 25.60 | 25.50 | 25.58 | 49,167 | +0.21(+0.83%) |
Apr 24, 2017 | 25.32 | 25.44 | 25.31 | 25.37 | 63,688 | +0.27(+1.07%) |
Apr 21, 2017 | 25.11 | 25.22 | 25.10 | 25.10 | 41,380 | -0.10(-0.39%) |
Apr 20, 2017 | 25.08 | 25.26 | 25.04 | 25.20 | 48,432 | +0.21(+0.84%) |
Apr 19, 2017 | 25.06 | 25.17 | 24.97 | 24.99 | 35,168 | -0.07(-0.28%) |
Apr 18, 2017 | 25.03 | 25.14 | 24.94 | 25.06 | 50,716 | -0.05(-0.21%) |
Apr 17, 2017 | 24.94 | 25.11 | 24.92 | 25.11 | 42,269 | +0.19(+0.78%) |
Apr 13, 2017 | 24.98 | 25.22 | 24.92 | 24.92 | 134,916 | -0.17(-0.68%) |
Apr 12, 2017 | 25.21 | 25.21 | 25.05 | 25.09 | 61,816 | -0.01(-0.05%) |
Apr 11, 2017 | 25.24 | 25.26 | 25.00 | 25.10 | 56,469 | -0.10(-0.39%) |
Apr 10, 2017 | 25.23 | 25.30 | 25.13 | 25.20 | 50,306 | -0.01(-0.04%) |
Apr 07, 2017 | 25.26 | 25.27 | 25.15 | 25.21 | 58,497 | +0.02(+0.06%) |
Apr 06, 2017 | 25.23 | 25.27 | 25.14 | 25.19 | 51,333 | +0.02(+0.10%) |
Apr 05, 2017 | 25.21 | 25.41 | 25.16 | 25.17 | 46,463 | -0.05(-0.20%) |
Apr 04, 2017 | 25.26 | 25.26 | 25.14 | 25.22 | 76,486 | +0.00(+0.00%) |
Apr 03, 2017 | 25.29 | 25.29 | 25.07 | 25.22 | 81,962 | -0.06(-0.24%) |
Mar 31, 2017 | 25.18 | 25.33 | 25.18 | 25.28 | 55,561 | -0.03(-0.12%) |
Mar 30, 2017 | 25.32 | 25.33 | 25.21 | 25.31 | 95,747 | +0.09(+0.36%) |
Mar 29, 2017 | 25.19 | 25.25 | 25.14 | 25.22 | 50,501 | +0.01(+0.04%) |
Mar 28, 2017 | 25.06 | 25.24 | 24.92 | 25.21 | 47,359 | +0.21(+0.84%) |
Mar 27, 2017 | 24.81 | 25.03 | 24.80 | 25.00 | 61,502 | -0.03(-0.12%) |
Mar 24, 2017 | 25.02 | 25.16 | 24.94 | 25.03 | 42,885 | -0.00(-0.00%) |
Mar 23, 2017 | 25.03 | 25.20 | 25.03 | 25.03 | 82,986 | -0.06(-0.24%) |
Mar 22, 2017 | 25.00 | 25.10 | 24.95 | 25.09 | 105,693 | +0.05(+0.20%) |
Mar 21, 2017 | 25.51 | 25.51 | 25.00 | 25.04 | 92,895 | -0.31(-1.22%) |
Mar 20, 2017 | 25.40 | 25.41 | 25.28 | 25.35 | 76,252 | -0.07(-0.28%) |
Mar 17, 2017 | 25.50 | 25.50 | 25.40 | 25.42 | 87,910 | -0.01(-0.04%) |
Mar 16, 2017 | 25.52 | 25.52 | 25.36 | 25.43 | 71,201 | -0.05(-0.20%) |
Mar 15, 2017 | 25.41 | 25.51 | 25.27 | 25.48 | 240,757 | +0.23(+0.91%) |
Mar 14, 2017 | 25.31 | 25.31 | 25.15 | 25.25 | 62,342 | -0.07(-0.28%) |
Mar 13, 2017 | 25.34 | 25.34 | 25.26 | 25.32 | 33,670 | +0.00(+0.00%) |
Mar 10, 2017 | 25.44 | 25.44 | 25.21 | 25.32 | 86,717 | +0.10(+0.39%) |
Mar 09, 2017 | 25.21 | 25.30 | 25.13 | 25.22 | 49,529 | +0.01(+0.04%) |
Mar 08, 2017 | 25.40 | 25.40 | 25.19 | 25.21 | 128,338 | -0.05(-0.20%) |
Mar 07, 2017 | 25.35 | 25.36 | 25.22 | 25.26 | 108,195 | -0.10(-0.40%) |
Mar 06, 2017 | 25.36 | 25.40 | 25.25 | 25.36 | 60,219 | -0.07(-0.26%) |
Mar 03, 2017 | 25.33 | 25.48 | 25.33 | 25.43 | 63,913 | -0.01(-0.05%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.42 | 25.44 | 135,374 | -0.13(-0.51%) |
Mar 01, 2017 | 25.51 | 25.98 | 25.25 | 25.57 | 90,973 | +0.31(+1.24%) |
Feb 28, 2017 | 25.31 | 25.31 | 25.18 | 25.26 | 138,196 | -0.06(-0.23%) |
Feb 27, 2017 | 25.25 | 25.34 | 25.22 | 25.31 | 116,996 | +0.06(+0.26%) |
Feb 24, 2017 | 25.25 | 25.25 | 25.10 | 25.25 | 51,055 | +0.05(+0.20%) |
Feb 23, 2017 | 25.37 | 25.37 | 25.14 | 25.20 | 117,004 | -0.03(-0.12%) |
Feb 22, 2017 | 25.23 | 25.26 | 25.15 | 25.23 | 49,354 | -0.02(-0.08%) |
Feb 21, 2017 | 25.13 | 25.26 | 25.10 | 25.25 | 63,063 | +0.17(+0.68%) |
Feb 17, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.03(+0.12%) | |
Feb 16, 2017 | 25.19 | 25.20 | 24.96 | 25.05 | 69,943 | -0.02(-0.08%) |
Feb 15, 2017 | 25.01 | 25.11 | 24.95 | 25.07 | 420,878 | +0.10(+0.40%) |
Feb 14, 2017 | 24.91 | 24.97 | 24.76 | 24.97 | 54,970 | +0.10(+0.42%) |
Feb 13, 2017 | 24.71 | 24.90 | 24.71 | 24.87 | 75,801 | +0.14(+0.55%) |
Feb 10, 2017 | 24.79 | 24.79 | 24.63 | 24.73 | 137,893 | +0.07(+0.28%) |
Feb 09, 2017 | 24.53 | 24.68 | 24.52 | 24.66 | 165,937 | +0.20(+0.82%) |
Feb 08, 2017 | 24.44 | 24.52 | 24.31 | 24.46 | 72,789 | +0.03(+0.12%) |
Feb 07, 2017 | 24.46 | 24.53 | 24.40 | 24.43 | 102,776 | +0.00(+0.01%) |
Feb 06, 2017 | 24.46 | 24.50 | 24.38 | 24.43 | 46,254 | -0.03(-0.13%) |
Feb 03, 2017 | 24.33 | 24.52 | 24.33 | 24.46 | 53,277 | +0.14(+0.58%) |
Feb 02, 2017 | 24.31 | 24.35 | 24.21 | 24.32 | 146,374 | +0.02(+0.08%) |