Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.16 | 26.16 | 26.00 | 26.02 | 373,265 | -0.11(-0.42%) |
Apr 27, 2017 | 26.13 | 26.16 | 26.06 | 26.13 | 287,598 | +0.07(+0.26%) |
Apr 26, 2017 | 26.08 | 26.19 | 26.06 | 26.06 | 330,529 | -0.05(-0.19%) |
Apr 25, 2017 | 26.02 | 26.13 | 25.98 | 26.11 | 639,404 | +0.22(+0.85%) |
Apr 24, 2017 | 25.89 | 25.95 | 25.87 | 25.89 | 326,565 | +0.25(+0.96%) |
Apr 21, 2017 | 25.65 | 25.69 | 25.60 | 25.65 | 294,184 | -0.01(-0.03%) |
Apr 20, 2017 | 25.55 | 25.72 | 25.50 | 25.66 | 376,178 | +0.19(+0.76%) |
Apr 19, 2017 | 25.59 | 25.61 | 25.43 | 25.46 | 533,942 | -0.06(-0.23%) |
Apr 18, 2017 | 25.50 | 25.56 | 25.43 | 25.52 | 557,204 | -0.07(-0.26%) |
Apr 17, 2017 | 25.44 | 25.59 | 25.41 | 25.59 | 1,126,725 | +0.21(+0.83%) |
Apr 13, 2017 | 25.50 | 25.56 | 25.36 | 25.38 | 577,364 | -0.17(-0.66%) |
Apr 12, 2017 | 25.64 | 25.64 | 25.50 | 25.55 | 595,084 | -0.11(-0.43%) |
Apr 11, 2017 | 25.63 | 25.66 | 25.48 | 25.66 | 574,501 | -0.03(-0.10%) |
Apr 10, 2017 | 25.71 | 25.78 | 25.61 | 25.68 | 531,494 | +0.01(+0.03%) |
Apr 07, 2017 | 25.67 | 25.74 | 25.62 | 25.67 | 391,836 | -0.01(-0.03%) |
Apr 06, 2017 | 25.65 | 25.75 | 25.59 | 25.68 | 455,436 | +0.06(+0.23%) |
Apr 05, 2017 | 25.81 | 25.91 | 25.60 | 25.62 | 3,199,332 | -0.10(-0.39%) |
Apr 04, 2017 | 25.68 | 25.72 | 25.62 | 25.72 | 1,289,369 | +0.02(+0.07%) |
Apr 03, 2017 | 25.79 | 25.80 | 25.57 | 25.71 | 633,694 | -0.07(-0.26%) |
Mar 31, 2017 | 25.82 | 25.85 | 25.77 | 25.77 | 394,169 | -0.07(-0.26%) |
Mar 30, 2017 | 25.77 | 25.87 | 25.72 | 25.84 | 758,704 | +0.08(+0.30%) |
Mar 29, 2017 | 25.76 | 25.80 | 25.71 | 25.77 | 511,969 | -0.03(-0.10%) |
Mar 28, 2017 | 25.60 | 25.84 | 25.57 | 25.79 | 495,051 | +0.17(+0.66%) |
Mar 27, 2017 | 25.49 | 25.65 | 25.42 | 25.62 | 464,434 | -0.03(-0.13%) |
Mar 24, 2017 | 25.73 | 25.77 | 25.55 | 25.66 | 589,227 | -0.02(-0.10%) |
Mar 23, 2017 | 25.70 | 25.82 | 25.64 | 25.68 | 521,679 | -0.03(-0.13%) |
Mar 22, 2017 | 25.66 | 25.73 | 25.58 | 25.71 | 467,394 | +0.05(+0.20%) |
Mar 21, 2017 | 26.03 | 26.04 | 25.63 | 25.66 | 604,488 | -0.29(-1.14%) |
Mar 20, 2017 | 26.01 | 26.02 | 25.92 | 25.96 | 498,219 | -0.05(-0.19%) |
Mar 17, 2017 | 26.09 | 26.09 | 25.99 | 26.01 | 366,708 | -0.05(-0.19%) |
Mar 16, 2017 | 26.13 | 26.13 | 25.99 | 26.06 | 390,187 | -0.03(-0.13%) |
Mar 15, 2017 | 25.95 | 26.14 | 25.93 | 26.09 | 701,902 | +0.21(+0.81%) |
Mar 14, 2017 | 25.91 | 25.91 | 25.81 | 25.88 | 422,470 | -0.07(-0.26%) |
Mar 13, 2017 | 25.96 | 25.97 | 25.88 | 25.95 | 436,472 | -0.01(-0.03%) |
Mar 10, 2017 | 25.97 | 25.98 | 25.85 | 25.96 | 643,936 | +0.12(+0.46%) |
Mar 09, 2017 | 25.86 | 25.88 | 25.74 | 25.84 | 3,757,601 | +0.01(+0.03%) |
Mar 08, 2017 | 25.90 | 25.92 | 25.81 | 25.83 | 536,993 | -0.01(-0.03%) |
Mar 07, 2017 | 25.87 | 25.92 | 25.82 | 25.84 | 422,081 | -0.09(-0.36%) |
Mar 06, 2017 | 25.89 | 25.96 | 25.83 | 25.93 | 547,907 | -0.06(-0.23%) |
Mar 03, 2017 | 26.01 | 26.02 | 25.92 | 25.99 | 486,957 | -0.01(-0.03%) |
Mar 02, 2017 | 26.14 | 26.18 | 25.98 | 26.00 | 509,517 | -0.13(-0.48%) |
Mar 01, 2017 | 26.03 | 26.18 | 25.98 | 26.13 | 657,503 | +0.35(+1.34%) |
Feb 28, 2017 | 25.79 | 25.82 | 25.74 | 25.78 | 592,237 | -0.07(-0.26%) |
Feb 27, 2017 | 25.83 | 25.86 | 25.77 | 25.85 | 522,665 | +0.02(+0.07%) |
Feb 24, 2017 | 25.71 | 25.83 | 25.70 | 25.83 | 354,208 | +0.04(+0.16%) |
Feb 23, 2017 | 25.82 | 25.83 | 25.68 | 25.79 | 579,302 | +0.05(+0.20%) |
Feb 22, 2017 | 25.71 | 25.75 | 25.67 | 25.74 | 522,972 | +0.00(+0.01%) |
Feb 21, 2017 | 25.68 | 25.77 | 25.64 | 25.74 | 560,392 | +0.14(+0.55%) |
Feb 17, 2017 | 25.60 | 25.60 | 25.60 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 25.56 | 25.56 | 25.45 | 25.56 | 561,960 | +0.03(+0.13%) |
Feb 15, 2017 | 25.34 | 25.55 | 25.34 | 25.53 | 711,958 | +0.19(+0.76%) |
Feb 14, 2017 | 25.22 | 25.35 | 25.18 | 25.34 | 575,839 | +0.10(+0.40%) |
Feb 13, 2017 | 25.18 | 25.27 | 25.16 | 25.23 | 422,615 | +0.14(+0.57%) |
Feb 10, 2017 | 25.04 | 25.11 | 24.93 | 25.09 | 305,470 | +0.10(+0.40%) |
Feb 09, 2017 | 24.90 | 25.02 | 24.87 | 24.99 | 751,986 | +0.14(+0.58%) |
Feb 08, 2017 | 24.84 | 24.86 | 24.78 | 24.85 | 395,220 | +0.02(+0.07%) |
Feb 07, 2017 | 24.94 | 24.94 | 24.82 | 24.83 | 334,243 | +0.01(+0.03%) |
Feb 06, 2017 | 24.82 | 24.86 | 24.78 | 24.82 | 642,248 | -0.03(-0.10%) |
Feb 03, 2017 | 24.80 | 24.85 | 24.73 | 24.85 | 428,038 | +0.20(+0.82%) |
Feb 02, 2017 | 24.59 | 24.66 | 24.54 | 24.65 | 619,361 | +0.04(+0.17%) |