Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.26 | 27.26 | 27.02 | 27.05 | 38,886 | -0.18(-0.64%) |
Apr 27, 2017 | 27.32 | 27.33 | 27.11 | 27.23 | 60,120 | -0.08(-0.29%) |
Apr 26, 2017 | 27.23 | 27.42 | 27.21 | 27.31 | 74,048 | -0.04(-0.13%) |
Apr 25, 2017 | 27.18 | 27.39 | 27.16 | 27.34 | 143,052 | +0.38(+1.40%) |
Apr 24, 2017 | 26.90 | 27.03 | 26.88 | 26.96 | 64,844 | +0.32(+1.22%) |
Apr 21, 2017 | 26.60 | 26.68 | 26.53 | 26.64 | 58,136 | +0.03(+0.10%) |
Apr 20, 2017 | 26.41 | 26.71 | 26.41 | 26.61 | 50,849 | +0.32(+1.23%) |
Apr 19, 2017 | 26.41 | 26.43 | 26.26 | 26.29 | 28,701 | +0.00(+0.00%) |
Apr 18, 2017 | 26.17 | 26.36 | 26.16 | 26.29 | 54,695 | +0.00(+0.00%) |
Apr 17, 2017 | 26.25 | 26.29 | 26.14 | 26.29 | 59,460 | +0.16(+0.60%) |
Apr 13, 2017 | 26.39 | 26.40 | 26.09 | 26.13 | 49,831 | -0.28(-1.06%) |
Apr 12, 2017 | 26.73 | 26.73 | 26.38 | 26.41 | 48,525 | -0.35(-1.31%) |
Apr 11, 2017 | 26.76 | 26.81 | 26.59 | 26.76 | 46,802 | +0.02(+0.07%) |
Apr 10, 2017 | 26.81 | 26.84 | 26.69 | 26.74 | 40,324 | -0.03(-0.10%) |
Apr 07, 2017 | 26.74 | 26.86 | 26.68 | 26.77 | 30,954 | +0.04(+0.13%) |
Apr 06, 2017 | 26.60 | 26.84 | 26.58 | 26.74 | 74,176 | +0.15(+0.56%) |
Apr 05, 2017 | 26.83 | 26.95 | 26.58 | 26.59 | 84,065 | -0.11(-0.39%) |
Apr 04, 2017 | 26.56 | 26.71 | 26.53 | 26.69 | 76,025 | +0.12(+0.46%) |
Apr 03, 2017 | 26.81 | 26.88 | 26.39 | 26.57 | 480,943 | -0.18(-0.69%) |
Mar 31, 2017 | 26.69 | 26.88 | 26.69 | 26.75 | 34,615 | +0.02(+0.07%) |
Mar 30, 2017 | 26.68 | 26.82 | 26.68 | 26.74 | 36,388 | +0.07(+0.26%) |
Mar 29, 2017 | 26.66 | 26.74 | 26.56 | 26.67 | 38,526 | +0.00(+0.00%) |
Mar 28, 2017 | 26.37 | 26.74 | 26.37 | 26.67 | 160,300 | +0.32(+1.23%) |
Mar 27, 2017 | 26.15 | 26.39 | 25.95 | 26.34 | 70,336 | +0.04(+0.13%) |
Mar 24, 2017 | 26.60 | 26.60 | 26.18 | 26.31 | 48,605 | -0.22(-0.83%) |
Mar 23, 2017 | 26.42 | 26.60 | 26.33 | 26.53 | 32,746 | +0.06(+0.23%) |
Mar 22, 2017 | 26.32 | 26.46 | 26.20 | 26.46 | 78,176 | +0.13(+0.50%) |
Mar 21, 2017 | 26.98 | 26.98 | 26.31 | 26.33 | 137,710 | -0.56(-2.08%) |
Mar 20, 2017 | 26.90 | 26.91 | 26.68 | 26.89 | 100,089 | +0.08(+0.30%) |
Mar 17, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 49,421 | +0.15(+0.57%) |
Mar 16, 2017 | 26.94 | 26.94 | 26.65 | 26.66 | 104,503 | -0.18(-0.68%) |
Mar 15, 2017 | 26.50 | 26.88 | 26.46 | 26.85 | 74,572 | +0.48(+1.83%) |
Mar 14, 2017 | 26.47 | 26.47 | 26.30 | 26.36 | 169,332 | -0.19(-0.70%) |
Mar 13, 2017 | 26.50 | 26.55 | 26.44 | 26.55 | 61,377 | +0.15(+0.56%) |
Mar 10, 2017 | 26.42 | 26.52 | 26.31 | 26.40 | 91,572 | +0.12(+0.47%) |
Mar 09, 2017 | 26.39 | 26.48 | 26.17 | 26.28 | 134,122 | -0.17(-0.63%) |
Mar 08, 2017 | 26.46 | 26.66 | 26.39 | 26.44 | 98,999 | +0.03(+0.13%) |
Mar 07, 2017 | 26.61 | 26.71 | 26.41 | 26.41 | 105,595 | -0.23(-0.87%) |
Mar 06, 2017 | 26.78 | 26.78 | 26.58 | 26.64 | 127,973 | -0.20(-0.73%) |
Mar 03, 2017 | 26.86 | 26.93 | 26.74 | 26.84 | 76,181 | +0.00(+0.00%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.80 | 26.84 | 123,000 | -0.34(-1.25%) |
Mar 01, 2017 | 26.93 | 27.24 | 26.93 | 27.18 | 390,047 | +0.54(+2.03%) |
Feb 28, 2017 | 26.67 | 26.73 | 26.57 | 26.64 | 110,841 | -0.02(-0.07%) |
Feb 27, 2017 | 26.70 | 26.86 | 26.63 | 26.65 | 194,243 | -0.04(-0.16%) |
Feb 24, 2017 | 26.62 | 26.70 | 26.48 | 26.70 | 82,874 | +0.04(+0.16%) |
Feb 23, 2017 | 27.05 | 27.08 | 26.65 | 26.65 | 87,352 | -0.27(-1.02%) |
Feb 22, 2017 | 26.85 | 27.05 | 26.78 | 26.93 | 81,413 | -0.02(-0.08%) |
Feb 21, 2017 | 26.80 | 26.96 | 26.78 | 26.95 | 289,764 | +0.23(+0.85%) |
Feb 17, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 26.87 | 26.93 | 26.72 | 26.82 | 166,941 | -0.04(-0.16%) |
Feb 15, 2017 | 26.79 | 26.88 | 26.77 | 26.86 | 465,823 | +0.04(+0.16%) |
Feb 14, 2017 | 26.80 | 26.82 | 26.65 | 26.82 | 129,425 | -0.01(-0.03%) |
Feb 13, 2017 | 26.82 | 26.92 | 26.77 | 26.83 | 129,357 | +0.22(+0.82%) |
Feb 10, 2017 | 26.52 | 26.65 | 26.44 | 26.61 | 105,914 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.42 | 26.25 | 26.39 | 166,712 | +0.05(+0.20%) |
Feb 08, 2017 | 26.28 | 26.34 | 26.14 | 26.34 | 138,694 | +0.10(+0.40%) |
Feb 07, 2017 | 26.42 | 26.46 | 26.22 | 26.24 | 119,760 | -0.21(-0.79%) |
Feb 06, 2017 | 26.54 | 26.54 | 26.33 | 26.44 | 160,623 | -0.05(-0.20%) |
Feb 03, 2017 | 26.46 | 26.57 | 26.39 | 26.50 | 277,940 | +0.06(+0.23%) |
Feb 02, 2017 | 26.55 | 26.55 | 26.35 | 26.44 | 193,915 | -0.08(-0.30%) |