Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.47 | 26.55 | 26.45 | 26.54 | 4,562 | +0.08(+0.29%) |
Apr 27, 2017 | 26.51 | 26.52 | 26.47 | 26.47 | 10,305 | -0.06(-0.21%) |
Apr 26, 2017 | 26.51 | 26.52 | 26.47 | 26.52 | 3,207 | -0.11(-0.39%) |
Apr 25, 2017 | 26.55 | 26.63 | 26.55 | 26.63 | 5,505 | +0.25(+0.95%) |
Apr 24, 2017 | 26.48 | 26.48 | 26.36 | 26.38 | 2,761 | +0.34(+1.29%) |
Apr 21, 2017 | 26.13 | 26.13 | 26.01 | 26.04 | 3,575 | -0.02(-0.09%) |
Apr 20, 2017 | 26.07 | 26.07 | 26.00 | 26.06 | 7,858 | +0.24(+0.94%) |
Apr 19, 2017 | 25.93 | 25.98 | 25.82 | 25.82 | 8,861 | -0.09(-0.35%) |
Apr 18, 2017 | 25.93 | 25.93 | 25.84 | 25.91 | 4,571 | -0.21(-0.82%) |
Apr 17, 2017 | 26.06 | 26.13 | 25.99 | 26.13 | 5,888 | +0.22(+0.86%) |
Apr 13, 2017 | 26.07 | 26.07 | 25.90 | 25.90 | 7,933 | -0.09(-0.34%) |
Apr 12, 2017 | 25.98 | 25.99 | 25.87 | 25.99 | 7,332 | +0.12(+0.44%) |
Apr 11, 2017 | 25.96 | 25.96 | 25.68 | 25.88 | 6,470 | +0.01(+0.03%) |
Apr 10, 2017 | 25.97 | 26.36 | 25.79 | 25.87 | 7,062 | -0.17(-0.65%) |
Apr 07, 2017 | 26.08 | 26.11 | 26.04 | 26.04 | 11,206 | -0.05(-0.18%) |
Apr 06, 2017 | 26.19 | 26.19 | 26.09 | 26.09 | 6,754 | -0.09(-0.33%) |
Apr 05, 2017 | 26.28 | 26.35 | 26.17 | 26.17 | 56,237 | -0.02(-0.09%) |
Apr 04, 2017 | 26.16 | 26.24 | 26.12 | 26.20 | 16,696 | +0.07(+0.26%) |
Apr 03, 2017 | 26.20 | 26.23 | 26.07 | 26.13 | 13,568 | +0.02(+0.08%) |
Mar 31, 2017 | 26.19 | 26.19 | 26.05 | 26.11 | 27,799 | -0.20(-0.76%) |
Mar 30, 2017 | 26.39 | 26.41 | 26.31 | 26.31 | 20,910 | -0.14(-0.53%) |
Mar 29, 2017 | 26.40 | 26.49 | 26.39 | 26.45 | 10,537 | -0.02(-0.08%) |
Mar 28, 2017 | 26.39 | 26.47 | 26.39 | 26.47 | 2,261 | +0.07(+0.25%) |
Mar 27, 2017 | 26.30 | 26.42 | 26.25 | 26.40 | 45,885 | -0.08(-0.29%) |
Mar 24, 2017 | 26.42 | 26.51 | 26.42 | 26.48 | 13,725 | +0.09(+0.34%) |
Mar 23, 2017 | 26.32 | 26.45 | 26.32 | 26.39 | 4,233 | +0.04(+0.16%) |
Mar 22, 2017 | 26.21 | 26.36 | 26.14 | 26.35 | 9,365 | +0.10(+0.37%) |
Mar 21, 2017 | 26.57 | 26.57 | 26.24 | 26.25 | 3,010 | -0.24(-0.91%) |
Mar 20, 2017 | 26.36 | 26.53 | 26.35 | 26.49 | 12,185 | +0.23(+0.89%) |
Mar 17, 2017 | 26.27 | 26.29 | 26.22 | 26.26 | 25,803 | -0.04(-0.16%) |
Mar 16, 2017 | 26.33 | 26.33 | 26.30 | 26.30 | 1,756 | +0.20(+0.79%) |
Mar 15, 2017 | 25.60 | 26.10 | 25.60 | 26.10 | 15,350 | +0.57(+2.22%) |
Mar 14, 2017 | 25.63 | 25.63 | 25.53 | 25.53 | 2,406 | -0.12(-0.47%) |
Mar 13, 2017 | 25.61 | 25.65 | 25.60 | 25.65 | 5,456 | +0.36(+1.41%) |
Mar 10, 2017 | 25.34 | 25.34 | 25.21 | 25.29 | 3,667 | +0.23(+0.94%) |
Mar 09, 2017 | 25.17 | 25.17 | 25.03 | 25.06 | 2,801 | -0.25(-0.98%) |
Mar 08, 2017 | 25.41 | 25.41 | 25.30 | 25.30 | 2,293 | -0.09(-0.37%) |
Mar 07, 2017 | 25.51 | 25.51 | 25.40 | 25.40 | 3,456 | +0.02(+0.07%) |
Mar 06, 2017 | 25.38 | 25.41 | 25.36 | 25.38 | 5,106 | -0.02(-0.06%) |
Mar 03, 2017 | 25.31 | 25.40 | 25.29 | 25.40 | 4,256 | +0.20(+0.77%) |
Mar 02, 2017 | 25.44 | 25.44 | 25.20 | 25.20 | 19,924 | -0.35(-1.37%) |
Mar 01, 2017 | 25.51 | 25.55 | 25.51 | 25.55 | 11,267 | +0.19(+0.76%) |
Feb 27, 2017 | 25.36 | 25.36 | 25.36 | 478 | -0.10(-0.40%) | |
Feb 24, 2017 | 25.51 | 25.51 | 25.43 | 25.46 | 9,410 | -0.29(-1.11%) |
Feb 23, 2017 | 25.81 | 25.81 | 25.73 | 25.75 | 3,329 | +0.00(+0.02%) |
Feb 22, 2017 | 25.75 | 25.75 | 25.64 | 25.74 | 8,316 | +0.07(+0.29%) |
Feb 21, 2017 | 25.55 | 25.67 | 25.55 | 25.67 | 3,507 | +0.32(+1.27%) |
Feb 17, 2017 | 25.35 | 25.35 | 25.35 | 0 | -0.19(-0.73%) | |
Feb 16, 2017 | 25.66 | 25.66 | 25.53 | 25.53 | 3,965 | +0.13(+0.50%) |
Feb 15, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 2,322 | +0.07(+0.27%) |
Feb 14, 2017 | 25.38 | 25.38 | 25.32 | 25.34 | 6,254 | +0.00(+0.00%) |
Feb 13, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 704 | +0.11(+0.42%) |
Feb 10, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 1,037 | +0.31(+1.23%) |
Feb 08, 2017 | 24.92 | 24.92 | 24.92 | 596 | +0.09(+0.34%) | |
Feb 07, 2017 | 24.99 | 24.99 | 24.83 | 24.84 | 2,730 | +0.08(+0.31%) |