Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.84 | 25.84 | 25.72 | 25.83 | 59,745 | +0.05(+0.21%) |
Apr 27, 2017 | 25.94 | 26.00 | 25.71 | 25.77 | 51,664 | -0.12(-0.45%) |
Apr 26, 2017 | 25.95 | 25.99 | 25.81 | 25.89 | 32,870 | -0.10(-0.38%) |
Apr 25, 2017 | 25.92 | 26.05 | 25.92 | 25.99 | 139,746 | +0.11(+0.42%) |
Apr 24, 2017 | 25.83 | 25.93 | 25.80 | 25.88 | 79,499 | +0.35(+1.37%) |
Apr 21, 2017 | 25.62 | 25.68 | 25.47 | 25.53 | 41,157 | -0.03(-0.11%) |
Apr 20, 2017 | 25.48 | 25.57 | 25.42 | 25.56 | 49,407 | +0.29(+1.14%) |
Apr 19, 2017 | 25.41 | 25.41 | 25.20 | 25.27 | 51,039 | -0.14(-0.57%) |
Apr 18, 2017 | 25.38 | 25.48 | 25.29 | 25.41 | 56,772 | -0.14(-0.56%) |
Apr 17, 2017 | 25.46 | 25.57 | 25.36 | 25.56 | 75,439 | +0.10(+0.39%) |
Apr 13, 2017 | 25.45 | 25.56 | 25.36 | 25.46 | 46,435 | -0.01(-0.04%) |
Apr 12, 2017 | 25.85 | 25.85 | 25.38 | 25.47 | 113,916 | -0.51(-1.98%) |
Apr 11, 2017 | 26.08 | 26.08 | 25.74 | 25.98 | 118,758 | -0.06(-0.24%) |
Apr 10, 2017 | 26.10 | 26.26 | 25.94 | 26.04 | 105,531 | +0.05(+0.21%) |
Apr 07, 2017 | 25.86 | 26.10 | 25.74 | 25.99 | 150,861 | +0.07(+0.28%) |
Apr 06, 2017 | 25.67 | 25.92 | 25.20 | 25.92 | 179,957 | +0.47(+1.84%) |
Apr 05, 2017 | 25.52 | 25.70 | 25.39 | 25.45 | 163,952 | +0.10(+0.39%) |
Apr 04, 2017 | 25.33 | 25.45 | 25.23 | 25.35 | 110,105 | -0.04(-0.14%) |
Apr 03, 2017 | 25.46 | 25.52 | 25.20 | 25.38 | 387,663 | +0.08(+0.32%) |
Mar 31, 2017 | 25.30 | 25.54 | 25.26 | 25.30 | 163,245 | +0.72(+2.93%) |
Mar 30, 2017 | 24.62 | 24.66 | 24.48 | 24.58 | 142,871 | -0.04(-0.15%) |
Mar 29, 2017 | 24.68 | 24.74 | 24.56 | 24.62 | 456,180 | +0.07(+0.29%) |
Mar 28, 2017 | 24.41 | 24.59 | 24.27 | 24.55 | 107,100 | +0.20(+0.81%) |
Mar 27, 2017 | 24.30 | 24.36 | 24.02 | 24.35 | 70,070 | -0.05(-0.22%) |
Mar 24, 2017 | 24.43 | 24.51 | 24.28 | 24.40 | 54,509 | +0.14(+0.59%) |
Mar 23, 2017 | 24.27 | 24.40 | 24.08 | 24.26 | 57,359 | -0.05(-0.22%) |
Mar 22, 2017 | 24.12 | 24.37 | 24.02 | 24.31 | 50,816 | +0.21(+0.86%) |
Mar 21, 2017 | 24.68 | 24.68 | 24.05 | 24.11 | 69,890 | -0.39(-1.61%) |
Mar 20, 2017 | 24.48 | 24.54 | 24.36 | 24.50 | 223,833 | +0.20(+0.80%) |
Mar 17, 2017 | 24.22 | 24.49 | 24.22 | 24.30 | 118,963 | +0.20(+0.82%) |
Mar 16, 2017 | 24.30 | 24.38 | 24.05 | 24.11 | 58,930 | -0.01(-0.04%) |
Mar 15, 2017 | 23.84 | 24.13 | 23.74 | 24.12 | 72,668 | +0.42(+1.79%) |
Mar 14, 2017 | 23.72 | 23.74 | 23.59 | 23.69 | 66,750 | -0.06(-0.27%) |
Mar 13, 2017 | 23.62 | 23.76 | 23.58 | 23.76 | 66,046 | +0.29(+1.23%) |
Mar 10, 2017 | 23.61 | 23.61 | 23.37 | 23.47 | 86,903 | +0.03(+0.12%) |
Mar 09, 2017 | 23.41 | 23.55 | 23.23 | 23.44 | 245,066 | +0.12(+0.50%) |
Mar 08, 2017 | 23.58 | 23.58 | 23.31 | 23.32 | 67,646 | -0.14(-0.61%) |
Mar 07, 2017 | 23.63 | 23.63 | 23.45 | 23.47 | 235,761 | -0.17(-0.72%) |
Mar 06, 2017 | 23.74 | 23.74 | 23.51 | 23.64 | 67,787 | -0.12(-0.49%) |
Mar 03, 2017 | 23.87 | 23.93 | 23.63 | 23.76 | 57,703 | -0.03(-0.11%) |
Mar 02, 2017 | 23.84 | 24.02 | 23.78 | 23.78 | 133,598 | +0.02(+0.08%) |
Mar 01, 2017 | 23.67 | 23.90 | 23.62 | 23.76 | 92,077 | +0.38(+1.62%) |
Feb 28, 2017 | 23.43 | 23.49 | 23.31 | 23.39 | 120,819 | -0.02(-0.08%) |
Feb 27, 2017 | 23.58 | 23.61 | 23.33 | 23.40 | 85,761 | -0.13(-0.54%) |
Feb 24, 2017 | 23.66 | 23.66 | 23.49 | 23.53 | 79,789 | -0.18(-0.76%) |
Feb 23, 2017 | 24.01 | 24.03 | 23.70 | 23.71 | 103,429 | -0.18(-0.75%) |
Feb 22, 2017 | 24.01 | 24.07 | 23.82 | 23.89 | 186,370 | -0.10(-0.41%) |
Feb 21, 2017 | 23.94 | 24.16 | 23.88 | 23.99 | 314,373 | +0.19(+0.79%) |
Feb 17, 2017 | 23.80 | 23.80 | 23.80 | 0 | -0.14(-0.60%) | |
Feb 16, 2017 | 24.16 | 24.25 | 23.93 | 23.94 | 44,610 | -0.29(-1.19%) |
Feb 15, 2017 | 24.27 | 24.27 | 24.14 | 24.23 | 78,537 | -0.07(-0.30%) |
Feb 14, 2017 | 24.39 | 24.39 | 24.15 | 24.30 | 107,514 | +0.03(+0.11%) |
Feb 13, 2017 | 24.14 | 24.41 | 24.14 | 24.28 | 113,026 | +0.19(+0.78%) |
Feb 10, 2017 | 24.05 | 24.13 | 23.96 | 24.09 | 82,481 | +0.18(+0.75%) |
Feb 09, 2017 | 23.95 | 23.97 | 23.85 | 23.91 | 31,778 | +0.10(+0.42%) |
Feb 08, 2017 | 23.81 | 23.84 | 23.63 | 23.81 | 84,249 | +0.18(+0.76%) |
Feb 07, 2017 | 24.17 | 24.17 | 23.63 | 23.63 | 691,493 | -0.68(-2.78%) |
Feb 06, 2017 | 24.28 | 24.39 | 24.20 | 24.30 | 89,001 | +0.07(+0.30%) |
Feb 03, 2017 | 24.31 | 24.41 | 24.18 | 24.23 | 82,537 | -0.04(-0.15%) |
Feb 02, 2017 | 24.12 | 24.30 | 24.12 | 24.27 | 87,319 | +0.20(+0.82%) |