Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.99 | 27.03 | 26.99 | 27.03 | 355 | -0.05(-0.18%) |
Apr 27, 2017 | 27.07 | 27.08 | 27.06 | 27.08 | 11,597 | +0.10(+0.37%) |
Apr 26, 2017 | 26.89 | 26.98 | 26.89 | 26.98 | 4,990 | +0.17(+0.64%) |
Apr 25, 2017 | 26.85 | 26.87 | 26.81 | 26.81 | 4,310 | +0.17(+0.65%) |
Apr 24, 2017 | 26.64 | 26.65 | 26.62 | 26.64 | 2,090 | -0.44(-1.62%) |
Apr 21, 2017 | 27.10 | 27.20 | 27.07 | 27.07 | 28,148 | -0.31(-1.15%) |
Apr 20, 2017 | 27.30 | 27.43 | 27.30 | 27.39 | 7,514 | +0.34(+1.26%) |
Apr 19, 2017 | 27.24 | 27.24 | 27.05 | 27.05 | 3,027 | -0.08(-0.30%) |
Apr 18, 2017 | 27.14 | 27.16 | 27.07 | 27.13 | 12,476 | -0.17(-0.63%) |
Apr 17, 2017 | 27.33 | 27.34 | 27.29 | 27.30 | 7,425 | -0.40(-1.45%) |
Apr 13, 2017 | 26.16 | 27.75 | 26.16 | 27.70 | 60,240 | +0.26(+0.93%) |
Apr 12, 2017 | 27.47 | 27.47 | 27.43 | 27.45 | 1,174 | -0.14(-0.50%) |
Apr 11, 2017 | 27.60 | 27.60 | 27.57 | 27.58 | 3,726 | +0.14(+0.50%) |
Apr 10, 2017 | 27.55 | 27.55 | 27.45 | 27.45 | 8,691 | -0.51(-1.83%) |
Apr 07, 2017 | 27.97 | 27.97 | 27.93 | 27.96 | 1,598 | +0.11(+0.39%) |
Apr 06, 2017 | 27.82 | 27.86 | 27.82 | 27.85 | 1,671 | -0.10(-0.36%) |
Apr 05, 2017 | 27.93 | 27.97 | 27.93 | 27.95 | 5,546 | +0.48(+1.76%) |
Apr 04, 2017 | 27.51 | 27.51 | 27.47 | 27.47 | 480 | +0.01(+0.03%) |
Apr 03, 2017 | 27.02 | 27.46 | 27.02 | 27.46 | 4,010 | +0.05(+0.20%) |
Mar 31, 2017 | 27.43 | 27.44 | 27.37 | 27.40 | 2,526 | +0.33(+1.21%) |
Mar 30, 2017 | 27.24 | 27.41 | 27.05 | 27.07 | 4,858 | -0.57(-2.06%) |
Mar 29, 2017 | 27.76 | 27.76 | 27.60 | 27.64 | 4,192 | -0.14(-0.51%) |
Mar 28, 2017 | 28.01 | 28.01 | 27.73 | 27.78 | 10,376 | -0.12(-0.42%) |
Mar 27, 2017 | 27.57 | 27.92 | 27.57 | 27.90 | 2,540 | -0.11(-0.39%) |
Mar 24, 2017 | 27.91 | 28.01 | 27.91 | 28.01 | 7,532 | +0.33(+1.19%) |
Mar 23, 2017 | 27.69 | 27.72 | 27.68 | 27.68 | 2,421 | -0.01(-0.03%) |
Mar 22, 2017 | 27.58 | 27.70 | 27.58 | 27.69 | 4,917 | +0.11(+0.40%) |
Mar 21, 2017 | 27.68 | 27.73 | 27.58 | 27.58 | 3,547 | +0.03(+0.10%) |
Mar 20, 2017 | 27.55 | 27.56 | 27.55 | 27.56 | 3,710 | +0.01(+0.03%) |
Mar 17, 2017 | 27.67 | 27.67 | 27.53 | 27.55 | 9,519 | -0.44(-1.56%) |
Mar 16, 2017 | 27.85 | 28.01 | 27.85 | 27.98 | 8,313 | +0.13(+0.48%) |
Mar 15, 2017 | 27.53 | 27.89 | 27.53 | 27.85 | 6,380 | +0.32(+1.17%) |
Mar 14, 2017 | 27.60 | 27.60 | 27.52 | 27.53 | 5,128 | -0.20(-0.72%) |
Mar 13, 2017 | 27.36 | 27.78 | 27.35 | 27.73 | 17,733 | +0.38(+1.40%) |
Mar 10, 2017 | 27.26 | 27.36 | 27.26 | 27.35 | 5,554 | +0.18(+0.67%) |
Mar 09, 2017 | 27.22 | 27.22 | 27.11 | 27.16 | 2,145 | -0.18(-0.67%) |
Mar 08, 2017 | 27.60 | 27.60 | 27.35 | 27.35 | 1,649 | -0.36(-1.32%) |
Mar 07, 2017 | 27.86 | 27.86 | 27.67 | 27.71 | 1,824 | +0.13(+0.46%) |
Mar 06, 2017 | 27.48 | 27.63 | 27.48 | 27.58 | 8,051 | +0.34(+1.24%) |
Mar 03, 2017 | 26.94 | 27.29 | 26.94 | 27.25 | 28,513 | +0.27(+1.01%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.96 | 26.97 | 5,776 | -0.53(-1.92%) |
Mar 01, 2017 | 27.28 | 27.52 | 27.27 | 27.50 | 20,332 | +0.24(+0.87%) |
Feb 28, 2017 | 27.32 | 27.32 | 27.26 | 27.26 | 4,351 | +0.04(+0.13%) |
Feb 27, 2017 | 27.19 | 27.26 | 27.19 | 27.23 | 6,764 | -0.15(-0.57%) |
Feb 24, 2017 | 27.21 | 27.39 | 27.21 | 27.38 | 8,159 | -0.01(-0.03%) |
Feb 23, 2017 | 27.33 | 27.39 | 27.32 | 27.39 | 10,858 | +0.05(+0.20%) |
Feb 22, 2017 | 27.16 | 27.34 | 27.16 | 27.34 | 6,939 | +0.01(+0.04%) |
Feb 21, 2017 | 27.12 | 27.34 | 27.12 | 27.33 | 11,746 | +0.66(+2.49%) |
Feb 17, 2017 | 26.66 | 26.66 | 26.66 | 0 | -0.15(-0.56%) | |
Feb 16, 2017 | 26.82 | 26.84 | 26.80 | 26.82 | 2,488 | +0.04(+0.16%) |
Feb 15, 2017 | 26.80 | 26.80 | 26.64 | 26.77 | 5,635 | -0.18(-0.67%) |
Feb 14, 2017 | 26.79 | 26.97 | 26.79 | 26.95 | 21,181 | +0.12(+0.45%) |
Feb 13, 2017 | 26.75 | 26.88 | 26.75 | 26.83 | 1,961 | +0.11(+0.40%) |
Feb 10, 2017 | 26.72 | 26.73 | 26.66 | 26.73 | 2,965 | -0.03(-0.13%) |
Feb 09, 2017 | 26.81 | 26.81 | 26.76 | 26.76 | 4,664 | +0.10(+0.37%) |
Feb 08, 2017 | 26.62 | 26.66 | 26.62 | 26.66 | 560 | +0.22(+0.83%) |
Feb 07, 2017 | 26.59 | 26.59 | 26.44 | 26.44 | 4,110 | -0.26(-0.99%) |
Feb 06, 2017 | 26.69 | 26.73 | 26.69 | 26.71 | 2,395 | +0.11(+0.41%) |
Feb 03, 2017 | 26.64 | 26.66 | 26.60 | 26.60 | 7,390 | -0.04(-0.14%) |
Feb 02, 2017 | 26.70 | 26.74 | 26.64 | 26.64 | 5,256 | -0.02(-0.08%) |