Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.09 | 25.10 | 25.06 | 25.06 | 357 | -0.04(-0.16%) |
Apr 27, 2017 | 25.09 | 25.11 | 25.07 | 25.10 | 7,821 | +0.08(+0.32%) |
Apr 26, 2017 | 24.98 | 25.04 | 24.80 | 25.02 | 982 | +0.13(+0.52%) |
Apr 25, 2017 | 25.07 | 25.07 | 24.89 | 24.89 | 2,919 | -0.39(-1.54%) |
Apr 24, 2017 | 25.28 | 25.28 | 25.28 | 25.28 | 1,702 | -0.09(-0.35%) |
Apr 21, 2017 | 25.43 | 25.43 | 25.37 | 25.37 | 1,073 | +0.04(+0.15%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 4,169 | -0.27(-1.04%) |
Apr 19, 2017 | 25.37 | 25.59 | 25.30 | 25.59 | 474 | +0.00(+0.01%) |
Apr 18, 2017 | 25.59 | 25.59 | 25.59 | 25.59 | 182 | -0.22(-0.84%) |
Apr 17, 2017 | 25.97 | 25.97 | 25.81 | 25.81 | 1,933 | -0.21(-0.82%) |
Apr 13, 2017 | 26.02 | 26.02 | 26.02 | 26.02 | 102 | -0.01(-0.02%) |
Apr 12, 2017 | 26.03 | 26.03 | 26.03 | 26.03 | 394 | -0.04(-0.15%) |
Apr 07, 2017 | 26.07 | 14 | -0.13(-0.49%) | |||
Apr 06, 2017 | 26.14 | 26.20 | 26.14 | 26.20 | 955 | +0.36(+1.41%) |
Apr 05, 2017 | 25.96 | 25.96 | 25.81 | 25.84 | 4,545 | -0.31(-1.20%) |
Apr 04, 2017 | 26.23 | 26.23 | 26.15 | 26.15 | 541 | -0.04(-0.16%) |
Apr 03, 2017 | 26.20 | 26.20 | 26.19 | 26.19 | 1,521 | -0.75(-2.78%) |
Mar 31, 2017 | 26.06 | 26.94 | 26.05 | 26.94 | 508 | +0.55(+2.08%) |
Mar 30, 2017 | 26.35 | 26.39 | 26.34 | 26.39 | 1,097 | -0.16(-0.60%) |
Mar 29, 2017 | 26.62 | 26.62 | 26.55 | 26.55 | 506 | -0.04(-0.15%) |
Mar 28, 2017 | 26.59 | 26.59 | 26.59 | 26.59 | 1,298 | -0.38(-1.42%) |
Mar 22, 2017 | 26.97 | 10 | -0.11(-0.39%) | |||
Mar 20, 2017 | 27.08 | 27.08 | 27.08 | 0 | -0.08(-0.29%) | |
Mar 17, 2017 | 27.16 | 27.16 | 27.16 | 27.16 | 151 | -0.06(-0.22%) |
Mar 16, 2017 | 27.22 | 27.22 | 27.22 | 27.22 | 1,300 | +0.08(+0.29%) |
Mar 15, 2017 | 27.14 | 27.14 | 27.14 | 27.14 | 451 | -0.01(-0.03%) |
Mar 13, 2017 | 27.15 | 203 | +0.06(+0.22%) | |||
Mar 10, 2017 | 27.10 | 27.12 | 27.07 | 27.09 | 1,272 | -0.00(-0.00%) |
Mar 08, 2017 | 27.09 | 66 | -0.14(-0.51%) | |||
Mar 03, 2017 | 27.23 | 205 | +0.11(+0.41%) | |||
Mar 01, 2017 | 27.12 | 77 | -0.31(-1.13%) | |||
Feb 24, 2017 | 27.43 | 17 | +0.21(+0.78%) | |||
Feb 23, 2017 | 27.14 | 27.22 | 27.14 | 27.22 | 464 | +0.33(+1.22%) |
Feb 21, 2017 | 26.89 | 5 | -0.02(-0.07%) | |||
Feb 17, 2017 | 26.91 | 26.91 | 26.91 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 26.73 | 26.92 | 26.73 | 26.92 | 5,183 | +0.05(+0.18%) |
Feb 15, 2017 | 26.87 | 26.87 | 26.87 | 26.87 | 1,525 | -0.60(-2.18%) |
Feb 14, 2017 | 27.61 | 27.61 | 27.42 | 27.47 | 832 | -0.25(-0.90%) |
Feb 13, 2017 | 27.72 | 27.72 | 27.72 | 27.72 | 262 | +0.17(+0.62%) |
Feb 10, 2017 | 27.69 | 27.69 | 27.55 | 27.55 | 466 | -0.02(-0.07%) |
Feb 09, 2017 | 27.57 | 27.57 | 27.57 | 27.57 | 1,989 | -0.67(-2.37%) |
Feb 07, 2017 | 28.24 | 87 | +0.79(+2.88%) |