Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.47 | 26.52 | 26.41 | 26.49 | 20,647 | +0.05(+0.19%) |
Apr 27, 2017 | 26.49 | 26.52 | 26.38 | 26.44 | 51,097 | -0.04(-0.16%) |
Apr 26, 2017 | 26.51 | 26.55 | 26.38 | 26.48 | 20,646 | -0.15(-0.55%) |
Apr 25, 2017 | 26.57 | 26.66 | 26.57 | 26.63 | 12,567 | -0.06(-0.24%) |
Apr 24, 2017 | 26.65 | 26.73 | 26.64 | 26.69 | 75,367 | +0.23(+0.86%) |
Apr 21, 2017 | 26.46 | 26.53 | 26.42 | 26.46 | 105,220 | -0.05(-0.18%) |
Apr 20, 2017 | 26.51 | 26.51 | 26.43 | 26.51 | 17,227 | +0.15(+0.56%) |
Apr 19, 2017 | 26.49 | 26.53 | 26.36 | 26.37 | 14,075 | -0.14(-0.53%) |
Apr 18, 2017 | 26.46 | 26.54 | 26.46 | 26.51 | 23,347 | -0.01(-0.05%) |
Apr 17, 2017 | 26.46 | 26.53 | 26.46 | 26.52 | 17,450 | +0.13(+0.48%) |
Apr 13, 2017 | 26.40 | 26.44 | 26.37 | 26.39 | 86,570 | +0.02(+0.08%) |
Apr 12, 2017 | 26.25 | 26.39 | 26.25 | 26.37 | 42,372 | +0.14(+0.53%) |
Apr 11, 2017 | 26.21 | 26.28 | 26.20 | 26.23 | 31,461 | +0.03(+0.13%) |
Apr 10, 2017 | 26.21 | 26.24 | 26.16 | 26.20 | 31,229 | -0.02(-0.08%) |
Apr 07, 2017 | 26.26 | 26.32 | 26.20 | 26.22 | 25,398 | -0.06(-0.24%) |
Apr 06, 2017 | 26.30 | 26.32 | 26.28 | 26.28 | 24,536 | -0.05(-0.19%) |
Apr 05, 2017 | 26.30 | 26.41 | 26.30 | 26.33 | 89,931 | -0.02(-0.08%) |
Apr 04, 2017 | 26.31 | 26.37 | 26.27 | 26.35 | 68,698 | +0.04(+0.13%) |
Apr 03, 2017 | 26.30 | 26.38 | 26.25 | 26.32 | 69,434 | +0.04(+0.16%) |
Mar 31, 2017 | 26.30 | 26.38 | 26.18 | 26.28 | 78,613 | -0.10(-0.37%) |
Mar 30, 2017 | 26.43 | 26.53 | 26.32 | 26.37 | 33,611 | +0.01(+0.03%) |
Mar 29, 2017 | 26.28 | 26.39 | 26.28 | 26.37 | 14,839 | +0.10(+0.40%) |
Mar 28, 2017 | 26.33 | 26.43 | 26.26 | 26.26 | 18,742 | -0.08(-0.29%) |
Mar 27, 2017 | 26.37 | 26.41 | 26.29 | 26.34 | 51,934 | -0.15(-0.57%) |
Mar 24, 2017 | 26.32 | 26.51 | 26.32 | 26.49 | 22,948 | +0.17(+0.63%) |
Mar 23, 2017 | 26.30 | 26.38 | 26.30 | 26.32 | 33,747 | -0.03(-0.11%) |
Mar 22, 2017 | 26.27 | 26.36 | 26.26 | 26.35 | 24,738 | +0.06(+0.24%) |
Mar 21, 2017 | 26.43 | 26.45 | 26.26 | 26.29 | 148,385 | -0.08(-0.29%) |
Mar 20, 2017 | 26.24 | 26.39 | 26.24 | 26.36 | 11,865 | +0.15(+0.56%) |
Mar 17, 2017 | 26.13 | 26.28 | 26.13 | 26.22 | 34,040 | +0.10(+0.37%) |
Mar 16, 2017 | 26.14 | 26.14 | 26.04 | 26.12 | 20,774 | +0.15(+0.59%) |
Mar 15, 2017 | 25.66 | 25.98 | 25.62 | 25.97 | 52,028 | +0.43(+1.69%) |
Mar 14, 2017 | 25.59 | 25.62 | 25.53 | 25.53 | 15,973 | -0.13(-0.49%) |
Mar 13, 2017 | 25.66 | 25.66 | 25.57 | 25.66 | 28,656 | +0.02(+0.08%) |
Mar 10, 2017 | 25.60 | 25.66 | 25.51 | 25.64 | 43,657 | +0.23(+0.90%) |
Mar 09, 2017 | 25.54 | 25.54 | 25.35 | 25.41 | 56,563 | -0.09(-0.37%) |
Mar 08, 2017 | 25.65 | 25.65 | 25.50 | 25.50 | 127,233 | -0.25(-0.99%) |
Mar 07, 2017 | 25.76 | 25.76 | 25.69 | 25.76 | 31,430 | +0.08(+0.30%) |
Mar 06, 2017 | 25.70 | 25.76 | 25.66 | 25.68 | 55,618 | +0.01(+0.05%) |
Mar 03, 2017 | 25.76 | 25.76 | 25.58 | 25.67 | 42,920 | +0.15(+0.60%) |
Mar 02, 2017 | 25.63 | 25.69 | 25.50 | 25.51 | 15,801 | -0.27(-1.05%) |
Mar 01, 2017 | 25.71 | 25.81 | 25.69 | 25.79 | 62,493 | +0.06(+0.22%) |
Feb 28, 2017 | 25.83 | 25.87 | 25.73 | 25.73 | 67,027 | -0.12(-0.46%) |
Feb 27, 2017 | 25.86 | 25.97 | 25.79 | 25.85 | 24,561 | -0.02(-0.08%) |
Feb 24, 2017 | 25.94 | 25.96 | 25.81 | 25.87 | 68,166 | -0.09(-0.35%) |
Feb 23, 2017 | 26.02 | 26.08 | 25.96 | 25.96 | 87,769 | +0.09(+0.35%) |
Feb 22, 2017 | 25.75 | 25.87 | 25.75 | 25.87 | 14,942 | +0.10(+0.38%) |
Feb 21, 2017 | 25.72 | 25.80 | 25.68 | 25.77 | 61,336 | +0.08(+0.33%) |
Feb 17, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.11(-0.45%) | |
Feb 16, 2017 | 25.89 | 25.92 | 25.80 | 25.80 | 27,663 | -0.10(-0.37%) |
Feb 15, 2017 | 25.79 | 25.90 | 25.73 | 25.90 | 325,106 | +0.04(+0.16%) |
Feb 14, 2017 | 25.80 | 25.90 | 25.68 | 25.86 | 58,179 | +0.16(+0.62%) |
Feb 13, 2017 | 25.71 | 25.73 | 25.67 | 25.70 | 42,644 | -0.04(-0.16%) |
Feb 10, 2017 | 25.69 | 25.74 | 25.62 | 25.74 | 27,549 | +0.10(+0.38%) |
Feb 09, 2017 | 25.67 | 25.68 | 25.61 | 25.64 | 28,068 | -0.01(-0.03%) |
Feb 08, 2017 | 25.57 | 25.66 | 25.57 | 25.65 | 40,870 | +0.06(+0.22%) |
Feb 07, 2017 | 25.54 | 25.61 | 25.52 | 25.59 | 18,245 | -0.10(-0.38%) |
Feb 06, 2017 | 25.68 | 25.73 | 25.62 | 25.69 | 89,283 | -0.03(-0.11%) |
Feb 03, 2017 | 25.65 | 25.76 | 25.56 | 25.72 | 52,543 | +0.23(+0.90%) |
Feb 02, 2017 | 25.48 | 25.56 | 25.46 | 25.49 | 37,656 | +0.09(+0.36%) |