Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 137 | -0.39(-1.51%) |
Apr 27, 2017 | 25.67 | 25.67 | 25.67 | 25.67 | 60 | +0.00(+0.00%) |
Apr 26, 2017 | 25.50 | 25.67 | 25.47 | 25.67 | 2,044 | +0.11(+0.43%) |
Apr 25, 2017 | 25.51 | 25.60 | 25.51 | 25.56 | 2,120 | +0.30(+1.18%) |
Apr 24, 2017 | 25.14 | 25.28 | 25.14 | 25.26 | 2,648 | +0.46(+1.84%) |
Apr 21, 2017 | 24.81 | 24.81 | 24.81 | 24.81 | 118 | -0.03(-0.12%) |
Apr 20, 2017 | 24.56 | 24.85 | 24.56 | 24.84 | 2,061 | +0.27(+1.09%) |
Apr 19, 2017 | 24.67 | 24.67 | 24.57 | 24.57 | 264 | +0.12(+0.49%) |
Apr 18, 2017 | 24.42 | 24.47 | 24.30 | 24.45 | 2,891 | +0.09(+0.35%) |
Apr 17, 2017 | 24.30 | 24.36 | 24.30 | 24.36 | 1,682 | +0.14(+0.59%) |
Apr 13, 2017 | 24.61 | 24.61 | 24.22 | 24.22 | 539 | -0.32(-1.29%) |
Apr 12, 2017 | 24.77 | 24.77 | 24.54 | 24.54 | 720 | -0.26(-1.04%) |
Apr 11, 2017 | 24.65 | 24.80 | 24.57 | 24.80 | 4,633 | -0.07(-0.28%) |
Apr 10, 2017 | 24.95 | 25.11 | 24.86 | 24.86 | 835 | -0.13(-0.51%) |
Apr 07, 2017 | 24.92 | 24.99 | 24.92 | 24.99 | 2,039 | +0.03(+0.11%) |
Apr 06, 2017 | 24.62 | 24.97 | 24.62 | 24.96 | 16,465 | -0.13(-0.51%) |
Apr 05, 2017 | 25.40 | 25.40 | 25.09 | 25.09 | 2,582 | +0.01(+0.04%) |
Apr 04, 2017 | 25.07 | 25.14 | 25.07 | 25.08 | 3,160 | -0.05(-0.18%) |
Apr 03, 2017 | 25.44 | 25.44 | 25.13 | 25.13 | 6,564 | -0.21(-0.84%) |
Mar 30, 2017 | 25.34 | 147 | +0.14(+0.54%) | |||
Mar 29, 2017 | 25.24 | 25.24 | 25.19 | 25.21 | 1,521 | +0.34(+1.38%) |
Mar 28, 2017 | 24.84 | 24.86 | 24.84 | 24.86 | 769 | +0.37(+1.53%) |
Mar 27, 2017 | 24.50 | 24.50 | 24.49 | 24.49 | 20,246 | -0.42(-1.67%) |
Mar 24, 2017 | 24.90 | 24.90 | 24.90 | 24.90 | 131 | +0.00(+0.00%) |
Mar 23, 2017 | 24.97 | 24.97 | 24.90 | 24.90 | 3,085 | +0.25(+1.01%) |
Mar 22, 2017 | 24.73 | 24.78 | 24.66 | 24.66 | 2,463 | +0.05(+0.20%) |
Mar 21, 2017 | 24.89 | 24.89 | 24.57 | 24.61 | 4,383 | -0.99(-3.87%) |
Mar 20, 2017 | 25.57 | 25.69 | 25.57 | 25.60 | 4,728 | -0.15(-0.57%) |
Mar 17, 2017 | 25.75 | 25.75 | 25.75 | 25.75 | 524 | +0.09(+0.35%) |
Mar 16, 2017 | 25.83 | 25.83 | 25.66 | 25.66 | 571 | +0.44(+1.73%) |
Mar 15, 2017 | 25.22 | 25.22 | 25.22 | 25.22 | 0 | +0.00(+0.00%) |
Mar 14, 2017 | 25.07 | 25.22 | 25.07 | 25.22 | 664 | -0.17(-0.67%) |
Mar 13, 2017 | 25.33 | 25.47 | 25.33 | 25.39 | 95,232 | +0.19(+0.75%) |
Mar 10, 2017 | 25.35 | 25.35 | 25.11 | 25.20 | 4,220 | -0.11(-0.43%) |
Mar 09, 2017 | 25.54 | 25.57 | 25.28 | 25.31 | 2,042 | -0.28(-1.08%) |
Mar 08, 2017 | 25.81 | 25.81 | 25.59 | 25.59 | 517 | -0.21(-0.83%) |
Mar 07, 2017 | 25.87 | 25.93 | 25.80 | 25.80 | 1,691 | -0.19(-0.74%) |
Mar 06, 2017 | 25.97 | 26.01 | 25.80 | 25.99 | 5,384 | +0.02(+0.07%) |
Mar 03, 2017 | 25.94 | 26.00 | 25.91 | 25.98 | 7,364 | +0.04(+0.16%) |
Mar 02, 2017 | 26.45 | 26.45 | 25.93 | 25.93 | 5,703 | -0.41(-1.54%) |
Mar 01, 2017 | 26.16 | 26.34 | 26.16 | 26.34 | 2,966 | +0.58(+2.27%) |
Feb 28, 2017 | 25.81 | 25.81 | 25.74 | 25.76 | 931 | -0.15(-0.57%) |
Feb 27, 2017 | 25.65 | 25.90 | 25.65 | 25.90 | 48,836 | +0.25(+0.97%) |
Feb 24, 2017 | 25.50 | 25.73 | 25.50 | 25.66 | 1,235 | -0.16(-0.61%) |
Feb 23, 2017 | 26.24 | 26.25 | 25.74 | 25.82 | 1,868 | -0.35(-1.33%) |
Feb 22, 2017 | 26.20 | 26.21 | 26.14 | 26.16 | 1,224 | -0.20(-0.75%) |
Feb 21, 2017 | 26.20 | 26.36 | 26.18 | 26.36 | 8,397 | +0.36(+1.37%) |
Feb 17, 2017 | 26.00 | 26.00 | 26.00 | 0 | -0.05(-0.19%) | |
Feb 16, 2017 | 26.14 | 26.14 | 26.05 | 26.05 | 1,106 | -0.08(-0.30%) |
Feb 15, 2017 | 26.07 | 26.13 | 26.07 | 26.13 | 3,973 | +0.08(+0.30%) |
Feb 14, 2017 | 25.97 | 26.06 | 25.96 | 26.05 | 2,730 | -0.01(-0.04%) |
Feb 13, 2017 | 26.06 | 26.06 | 26.06 | 26.06 | 309 | +0.13(+0.50%) |
Feb 10, 2017 | 25.93 | 25.93 | 25.93 | 25.93 | 100 | +0.07(+0.27%) |
Feb 09, 2017 | 25.80 | 25.87 | 25.80 | 25.87 | 2,139 | +0.14(+0.54%) |
Feb 08, 2017 | 25.55 | 25.73 | 25.55 | 25.73 | 5,724 | +0.09(+0.35%) |
Feb 07, 2017 | 25.80 | 25.80 | 25.60 | 25.64 | 11,484 | +0.03(+0.12%) |
Feb 06, 2017 | 25.69 | 25.69 | 25.61 | 25.61 | 5,700 | -0.08(-0.31%) |
Feb 03, 2017 | 25.56 | 25.69 | 25.56 | 25.69 | 5,184 | +0.32(+1.25%) |
Feb 02, 2017 | 25.26 | 25.41 | 25.26 | 25.37 | 4,219 | +0.21(+0.83%) |