Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.33 | 26.35 | 26.22 | 26.32 | 43,738 | +0.05(+0.17%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.17 | 26.28 | 32,385 | -0.12(-0.45%) |
Apr 26, 2017 | 26.62 | 26.62 | 26.39 | 26.40 | 43,761 | -0.22(-0.83%) |
Apr 25, 2017 | 26.69 | 26.69 | 26.51 | 26.62 | 40,878 | +0.06(+0.21%) |
Apr 24, 2017 | 26.62 | 26.62 | 26.51 | 26.56 | 146,905 | +0.26(+0.98%) |
Apr 21, 2017 | 26.51 | 26.51 | 26.27 | 26.30 | 140,250 | -0.17(-0.62%) |
Apr 20, 2017 | 26.41 | 26.48 | 26.32 | 26.47 | 135,869 | +0.20(+0.77%) |
Apr 19, 2017 | 26.55 | 26.55 | 26.20 | 26.27 | 27,153 | -0.17(-0.62%) |
Apr 18, 2017 | 26.49 | 26.60 | 26.36 | 26.43 | 52,015 | -0.21(-0.79%) |
Apr 17, 2017 | 26.47 | 26.64 | 26.38 | 26.64 | 41,981 | +0.34(+1.29%) |
Apr 13, 2017 | 26.47 | 26.59 | 26.30 | 26.30 | 30,653 | -0.20(-0.74%) |
Apr 12, 2017 | 26.69 | 26.73 | 26.43 | 26.50 | 25,948 | -0.28(-1.05%) |
Apr 11, 2017 | 26.71 | 26.80 | 26.64 | 26.78 | 31,192 | +0.16(+0.59%) |
Apr 10, 2017 | 26.43 | 26.68 | 26.43 | 26.62 | 143,688 | +0.17(+0.62%) |
Apr 07, 2017 | 26.46 | 26.61 | 26.43 | 26.46 | 53,558 | +0.03(+0.10%) |
Apr 06, 2017 | 26.15 | 26.52 | 26.15 | 26.43 | 40,952 | +0.24(+0.91%) |
Apr 05, 2017 | 26.59 | 26.65 | 26.17 | 26.19 | 72,487 | -0.32(-1.21%) |
Apr 04, 2017 | 26.44 | 26.58 | 26.29 | 26.51 | 232,608 | +0.17(+0.66%) |
Apr 03, 2017 | 26.04 | 26.35 | 25.94 | 26.34 | 86,575 | +0.41(+1.60%) |
Mar 31, 2017 | 25.95 | 26.02 | 25.86 | 25.93 | 57,461 | +0.01(+0.03%) |
Mar 30, 2017 | 25.94 | 26.01 | 25.86 | 25.92 | 118,076 | +0.15(+0.57%) |
Mar 29, 2017 | 25.65 | 25.83 | 25.57 | 25.77 | 94,992 | +0.20(+0.79%) |
Mar 28, 2017 | 25.35 | 25.66 | 25.35 | 25.57 | 55,255 | +0.24(+0.94%) |
Mar 27, 2017 | 25.03 | 25.34 | 25.03 | 25.33 | 25,556 | +0.00(+0.00%) |
Mar 24, 2017 | 25.17 | 25.36 | 25.04 | 25.33 | 152,707 | +0.24(+0.95%) |
Mar 23, 2017 | 24.98 | 25.21 | 24.90 | 25.09 | 44,998 | +0.12(+0.48%) |
Mar 22, 2017 | 24.88 | 25.04 | 24.78 | 24.97 | 113,413 | +0.14(+0.55%) |
Mar 21, 2017 | 25.37 | 25.57 | 24.84 | 24.84 | 122,736 | -0.59(-2.31%) |
Mar 20, 2017 | 25.22 | 25.42 | 25.20 | 25.42 | 50,584 | +0.20(+0.80%) |
Mar 17, 2017 | 25.32 | 25.42 | 25.20 | 25.22 | 50,138 | -0.11(-0.44%) |
Mar 16, 2017 | 25.26 | 25.36 | 25.22 | 25.33 | 36,353 | +0.31(+1.25%) |
Mar 15, 2017 | 24.53 | 25.07 | 24.53 | 25.02 | 23,644 | +0.48(+1.94%) |
Mar 14, 2017 | 24.55 | 24.55 | 24.29 | 24.54 | 50,255 | -0.06(-0.22%) |
Mar 13, 2017 | 24.36 | 24.61 | 24.34 | 24.60 | 40,625 | +0.36(+1.48%) |
Mar 10, 2017 | 24.28 | 24.35 | 24.14 | 24.24 | 21,192 | +0.19(+0.80%) |
Mar 09, 2017 | 24.12 | 24.23 | 23.93 | 24.05 | 47,969 | -0.18(-0.76%) |
Mar 08, 2017 | 24.22 | 24.42 | 24.17 | 24.23 | 25,157 | -0.07(-0.30%) |
Mar 07, 2017 | 24.44 | 24.46 | 24.28 | 24.30 | 10,340 | -0.07(-0.30%) |
Mar 06, 2017 | 24.38 | 24.42 | 24.28 | 24.38 | 47,752 | -0.12(-0.49%) |
Mar 03, 2017 | 24.18 | 24.52 | 24.18 | 24.50 | 447,870 | +0.25(+1.02%) |
Mar 02, 2017 | 24.55 | 24.55 | 24.23 | 24.25 | 54,619 | -0.34(-1.38%) |
Mar 01, 2017 | 24.39 | 24.61 | 24.36 | 24.59 | 33,399 | +0.47(+1.94%) |
Feb 28, 2017 | 24.33 | 24.33 | 24.09 | 24.12 | 62,582 | -0.11(-0.45%) |
Feb 27, 2017 | 24.48 | 24.48 | 24.19 | 24.23 | 46,943 | -0.06(-0.26%) |
Feb 24, 2017 | 24.38 | 24.38 | 23.97 | 24.29 | 71,552 | -0.11(-0.45%) |
Feb 23, 2017 | 24.86 | 24.86 | 24.36 | 24.40 | 78,612 | -0.39(-1.56%) |
Feb 22, 2017 | 24.81 | 24.88 | 24.67 | 24.79 | 29,113 | +0.01(+0.05%) |
Feb 21, 2017 | 24.66 | 24.83 | 24.62 | 24.78 | 84,567 | +0.30(+1.24%) |
Feb 17, 2017 | 24.48 | 24.48 | 24.48 | 0 | -0.13(-0.52%) | |
Feb 16, 2017 | 24.91 | 24.92 | 24.59 | 24.61 | 113,263 | -0.28(-1.14%) |
Feb 15, 2017 | 24.78 | 24.92 | 24.66 | 24.89 | 92,666 | +0.11(+0.44%) |
Feb 14, 2017 | 24.75 | 24.78 | 24.53 | 24.78 | 88,533 | +0.10(+0.41%) |
Feb 13, 2017 | 24.78 | 24.92 | 24.68 | 24.68 | 121,511 | +0.02(+0.07%) |
Feb 10, 2017 | 24.53 | 24.72 | 24.49 | 24.66 | 103,000 | +0.28(+1.13%) |
Feb 09, 2017 | 24.22 | 24.42 | 24.22 | 24.39 | 96,809 | +0.29(+1.22%) |
Feb 08, 2017 | 24.16 | 24.16 | 23.88 | 24.09 | 55,706 | -0.13(-0.53%) |
Feb 07, 2017 | 24.39 | 24.49 | 24.09 | 24.22 | 39,430 | -0.11(-0.45%) |
Feb 06, 2017 | 24.43 | 24.43 | 24.12 | 24.33 | 85,991 | +0.02(+0.08%) |
Feb 03, 2017 | 24.25 | 24.42 | 24.18 | 24.31 | 84,363 | +0.28(+1.15%) |
Feb 02, 2017 | 23.73 | 24.17 | 23.73 | 24.04 | 75,499 | +0.30(+1.28%) |