Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.46 | 25.47 | 25.41 | 25.41 | 8,305 | -0.03(-0.12%) |
Apr 27, 2017 | 25.49 | 25.53 | 25.44 | 25.44 | 15,543 | -0.07(-0.27%) |
Apr 26, 2017 | 25.46 | 25.52 | 25.42 | 25.51 | 20,158 | +0.12(+0.47%) |
Apr 25, 2017 | 25.46 | 25.52 | 25.39 | 25.39 | 11,781 | -0.04(-0.16%) |
Apr 24, 2017 | 25.36 | 25.55 | 25.36 | 25.43 | 12,940 | +0.09(+0.36%) |
Apr 21, 2017 | 25.52 | 25.61 | 25.34 | 25.34 | 18,228 | -0.24(-0.95%) |
Apr 20, 2017 | 25.56 | 25.72 | 25.52 | 25.58 | 15,391 | +0.02(+0.09%) |
Apr 19, 2017 | 25.43 | 25.69 | 25.43 | 25.56 | 17,432 | +0.11(+0.43%) |
Apr 18, 2017 | 25.42 | 25.50 | 25.40 | 25.45 | 26,249 | -0.05(-0.19%) |
Apr 17, 2017 | 25.38 | 25.50 | 25.38 | 25.50 | 7,986 | +0.05(+0.20%) |
Apr 13, 2017 | 25.42 | 25.48 | 25.33 | 25.45 | 16,532 | +0.12(+0.47%) |
Apr 12, 2017 | 25.52 | 25.52 | 25.30 | 25.33 | 45,558 | -0.34(-1.32%) |
Apr 11, 2017 | 25.83 | 25.83 | 25.67 | 25.67 | 13,767 | -0.04(-0.16%) |
Apr 10, 2017 | 25.65 | 25.77 | 25.65 | 25.71 | 12,307 | +0.04(+0.16%) |
Apr 07, 2017 | 25.63 | 25.67 | 25.63 | 25.67 | 25,347 | +0.01(+0.04%) |
Apr 06, 2017 | 25.73 | 25.73 | 25.61 | 25.66 | 7,989 | -0.08(-0.29%) |
Apr 05, 2017 | 25.74 | 25.78 | 25.70 | 25.74 | 12,142 | -0.06(-0.25%) |
Apr 04, 2017 | 25.80 | 25.85 | 25.79 | 25.80 | 9,196 | +0.01(+0.04%) |
Apr 03, 2017 | 25.65 | 25.79 | 25.60 | 25.79 | 12,808 | +0.14(+0.55%) |
Mar 31, 2017 | 25.60 | 25.66 | 25.57 | 25.65 | 11,638 | +0.05(+0.20%) |
Mar 30, 2017 | 25.66 | 25.70 | 25.52 | 25.60 | 19,078 | -0.07(-0.27%) |
Mar 29, 2017 | 25.69 | 25.77 | 25.66 | 25.67 | 11,353 | -0.10(-0.39%) |
Mar 28, 2017 | 25.65 | 25.78 | 25.65 | 25.77 | 11,523 | +0.07(+0.27%) |
Mar 27, 2017 | 25.65 | 25.78 | 25.60 | 25.70 | 8,880 | +0.02(+0.08%) |
Mar 24, 2017 | 25.88 | 25.88 | 25.68 | 25.68 | 5,252 | -0.08(-0.31%) |
Mar 23, 2017 | 25.65 | 25.88 | 25.65 | 25.76 | 15,088 | +0.11(+0.43%) |
Mar 22, 2017 | 25.73 | 25.73 | 25.64 | 25.65 | 6,977 | -0.08(-0.31%) |
Mar 21, 2017 | 25.57 | 25.74 | 25.57 | 25.73 | 12,036 | +0.08(+0.31%) |
Mar 20, 2017 | 25.74 | 25.74 | 25.56 | 25.65 | 7,328 | +0.03(+0.12%) |
Mar 17, 2017 | 25.57 | 25.70 | 25.55 | 25.62 | 9,849 | +0.01(+0.04%) |
Mar 16, 2017 | 25.64 | 25.65 | 25.53 | 25.61 | 15,456 | -0.08(-0.31%) |
Mar 15, 2017 | 25.61 | 25.83 | 25.61 | 25.69 | 12,863 | -0.06(-0.23%) |
Mar 14, 2017 | 25.68 | 25.75 | 25.52 | 25.75 | 8,748 | +0.09(+0.35%) |
Mar 13, 2017 | 25.52 | 25.68 | 25.46 | 25.66 | 6,303 | +0.17(+0.67%) |
Mar 10, 2017 | 25.43 | 25.60 | 25.42 | 25.49 | 23,933 | -0.03(-0.12%) |
Mar 09, 2017 | 25.51 | 25.62 | 25.50 | 25.52 | 11,344 | -0.03(-0.12%) |
Mar 08, 2017 | 25.72 | 25.72 | 25.54 | 25.55 | 8,034 | -0.15(-0.58%) |
Mar 07, 2017 | 25.56 | 25.75 | 25.56 | 25.70 | 7,626 | +0.15(+0.59%) |
Mar 06, 2017 | 25.67 | 25.67 | 25.52 | 25.55 | 3,821 | -0.14(-0.56%) |
Mar 03, 2017 | 25.46 | 25.69 | 25.44 | 25.69 | 34,716 | +0.26(+1.03%) |
Mar 02, 2017 | 25.46 | 25.50 | 25.43 | 25.43 | 22,701 | -0.01(-0.04%) |
Mar 01, 2017 | 25.55 | 25.62 | 25.43 | 25.44 | 13,286 | -0.07(-0.27%) |
Feb 28, 2017 | 25.53 | 25.57 | 25.50 | 25.51 | 10,677 | -0.07(-0.27%) |
Feb 27, 2017 | 25.64 | 25.68 | 25.56 | 25.58 | 6,909 | -0.11(-0.43%) |
Feb 24, 2017 | 25.62 | 25.72 | 25.50 | 25.69 | 6,057 | +0.08(+0.31%) |
Feb 23, 2017 | 25.49 | 25.64 | 25.48 | 25.61 | 15,064 | +0.17(+0.67%) |
Feb 22, 2017 | 25.46 | 25.50 | 25.42 | 25.44 | 19,348 | -0.02(-0.08%) |
Feb 21, 2017 | 25.51 | 25.60 | 25.46 | 25.46 | 6,998 | -0.02(-0.08%) |
Feb 17, 2017 | 25.48 | 25.48 | 25.48 | 0 | -0.08(-0.31%) | |
Feb 16, 2017 | 25.60 | 25.75 | 25.50 | 25.56 | 11,627 | -0.03(-0.12%) |
Feb 15, 2017 | 25.70 | 25.79 | 25.59 | 25.59 | 15,529 | -0.12(-0.46%) |
Feb 14, 2017 | 25.60 | 25.76 | 25.45 | 25.71 | 16,646 | +0.15(+0.58%) |
Feb 13, 2017 | 25.54 | 25.77 | 25.50 | 25.56 | 8,453 | +0.06(+0.24%) |
Feb 10, 2017 | 25.45 | 25.54 | 25.40 | 25.50 | 17,401 | +0.08(+0.31%) |
Feb 09, 2017 | 25.57 | 25.57 | 25.42 | 25.42 | 27,436 | -0.07(-0.27%) |
Feb 08, 2017 | 25.45 | 25.62 | 25.45 | 25.49 | 7,526 | +0.03(+0.12%) |
Feb 07, 2017 | 25.43 | 25.51 | 25.42 | 25.46 | 9,159 | +0.04(+0.16%) |
Feb 06, 2017 | 25.50 | 25.59 | 25.40 | 25.42 | 13,172 | -0.09(-0.37%) |
Feb 03, 2017 | 25.39 | 25.53 | 25.39 | 25.52 | 5,742 | +0.07(+0.29%) |
Feb 02, 2017 | 25.51 | 25.60 | 25.36 | 25.44 | 13,154 | -0.03(-0.12%) |