Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.17 | 27.17 | 27.17 | 27.17 | 1,895 | +0.08(+0.29%) |
Apr 27, 2017 | 27.10 | 27.10 | 27.05 | 27.09 | 2,712 | -0.07(-0.25%) |
Apr 26, 2017 | 27.12 | 27.16 | 27.12 | 27.16 | 1,547 | +0.05(+0.18%) |
Apr 25, 2017 | 27.11 | 27.14 | 27.11 | 27.11 | 2,563 | -0.10(-0.37%) |
Apr 24, 2017 | 27.19 | 27.21 | 27.16 | 27.21 | 5,734 | +0.08(+0.30%) |
Apr 21, 2017 | 27.12 | 27.21 | 27.08 | 27.13 | 4,376 | +0.57(+2.14%) |
Apr 20, 2017 | 26.52 | 26.58 | 26.50 | 26.56 | 2,987 | -0.23(-0.84%) |
Apr 19, 2017 | 26.79 | 26.80 | 26.79 | 26.79 | 1,922 | +0.07(+0.24%) |
Apr 18, 2017 | 26.73 | 26.76 | 26.71 | 26.72 | 5,075 | -0.04(-0.15%) |
Apr 17, 2017 | 26.76 | 26.84 | 26.76 | 26.76 | 5,212 | +0.12(+0.44%) |
Apr 13, 2017 | 26.67 | 26.69 | 26.64 | 26.64 | 4,234 | +0.56(+2.16%) |
Apr 12, 2017 | 26.02 | 26.08 | 26.01 | 26.08 | 7,582 | -0.39(-1.47%) |
Apr 11, 2017 | 26.41 | 26.50 | 26.41 | 26.47 | 5,679 | +0.15(+0.57%) |
Apr 10, 2017 | 26.29 | 26.37 | 26.27 | 26.32 | 5,491 | -0.21(-0.79%) |
Apr 07, 2017 | 26.52 | 26.53 | 26.50 | 26.53 | 4,793 | +0.29(+1.11%) |
Apr 06, 2017 | 26.17 | 26.24 | 26.17 | 26.24 | 4,125 | -0.28(-1.06%) |
Apr 05, 2017 | 26.55 | 26.66 | 26.47 | 26.52 | 8,165 | -0.36(-1.34%) |
Apr 04, 2017 | 26.86 | 26.88 | 26.81 | 26.88 | 2,888 | +0.05(+0.19%) |
Apr 03, 2017 | 26.80 | 26.83 | 26.79 | 26.83 | 3,020 | +0.33(+1.26%) |
Mar 31, 2017 | 26.42 | 26.50 | 26.41 | 26.50 | 1,910 | -0.92(-3.37%) |
Mar 30, 2017 | 27.43 | 27.43 | 27.41 | 27.42 | 2,826 | -0.03(-0.13%) |
Mar 29, 2017 | 27.24 | 27.54 | 27.24 | 27.45 | 11,151 | +0.58(+2.14%) |
Mar 28, 2017 | 26.99 | 26.99 | 26.88 | 26.88 | 1,945 | -0.00(-0.00%) |
Mar 27, 2017 | 26.96 | 26.96 | 26.78 | 26.88 | 1,973 | -0.01(-0.04%) |
Mar 24, 2017 | 26.92 | 27.00 | 26.89 | 26.89 | 7,225 | +0.00(+0.00%) |
Mar 23, 2017 | 26.91 | 26.94 | 26.79 | 26.89 | 4,580 | +0.31(+1.17%) |
Mar 22, 2017 | 26.53 | 26.69 | 26.53 | 26.58 | 6,318 | -0.02(-0.08%) |
Mar 21, 2017 | 26.59 | 26.62 | 26.43 | 26.60 | 3,361 | +0.19(+0.72%) |
Mar 20, 2017 | 26.44 | 26.45 | 26.41 | 26.41 | 2,697 | -0.06(-0.23%) |
Mar 17, 2017 | 26.34 | 26.47 | 26.34 | 26.47 | 2,824 | +0.03(+0.11%) |
Mar 16, 2017 | 26.38 | 26.46 | 26.34 | 26.44 | 4,593 | -0.17(-0.64%) |
Mar 15, 2017 | 26.25 | 26.61 | 26.25 | 26.61 | 4,385 | +0.30(+1.14%) |
Mar 14, 2017 | 26.31 | 26.34 | 26.21 | 26.31 | 3,877 | +0.02(+0.08%) |
Mar 13, 2017 | 26.10 | 26.36 | 26.10 | 26.29 | 6,234 | +0.31(+1.21%) |
Mar 10, 2017 | 25.96 | 25.99 | 25.93 | 25.98 | 3,834 | +0.24(+0.91%) |
Mar 09, 2017 | 25.59 | 25.81 | 25.59 | 25.74 | 5,754 | -0.22(-0.85%) |
Mar 08, 2017 | 26.07 | 26.24 | 25.89 | 25.96 | 6,485 | -0.61(-2.30%) |
Mar 07, 2017 | 26.55 | 26.64 | 26.53 | 26.57 | 7,897 | -0.35(-1.30%) |
Mar 06, 2017 | 26.89 | 26.92 | 26.86 | 26.92 | 3,576 | +0.12(+0.45%) |
Mar 03, 2017 | 26.85 | 26.85 | 26.76 | 26.80 | 3,956 | +0.12(+0.45%) |
Mar 02, 2017 | 26.62 | 26.70 | 26.60 | 26.68 | 6,450 | -0.57(-2.07%) |
Mar 01, 2017 | 27.10 | 27.27 | 27.09 | 27.25 | 6,181 | +0.89(+3.40%) |
Feb 28, 2017 | 26.39 | 26.46 | 26.30 | 26.35 | 3,663 | -0.26(-0.97%) |
Feb 27, 2017 | 26.64 | 26.64 | 26.57 | 26.61 | 1,603 | +0.44(+1.67%) |
Feb 24, 2017 | 26.10 | 26.18 | 26.10 | 26.17 | 9,981 | +0.22(+0.83%) |
Feb 23, 2017 | 25.73 | 26.08 | 25.73 | 25.95 | 5,663 | +0.34(+1.35%) |
Feb 22, 2017 | 25.63 | 25.70 | 25.58 | 25.61 | 5,016 | +0.11(+0.43%) |
Feb 21, 2017 | 25.48 | 25.50 | 25.44 | 25.50 | 3,429 | +0.49(+1.96%) |
Feb 17, 2017 | 25.01 | 25.01 | 25.01 | 0 | -0.77(-2.99%) | |
Feb 16, 2017 | 25.65 | 25.78 | 25.64 | 25.78 | 3,577 | +0.42(+1.66%) |
Feb 15, 2017 | 25.24 | 25.42 | 25.24 | 25.36 | 7,484 | -0.04(-0.16%) |
Feb 14, 2017 | 25.52 | 25.52 | 25.32 | 25.40 | 5,944 | -0.38(-1.47%) |
Feb 13, 2017 | 25.80 | 25.80 | 25.60 | 25.78 | 11,296 | -0.06(-0.25%) |
Feb 10, 2017 | 25.87 | 26.48 | 25.75 | 25.84 | 10,869 | -1.61(-5.85%) |
Feb 09, 2017 | 27.50 | 27.50 | 27.33 | 27.45 | 10,267 | -0.75(-2.68%) |
Feb 08, 2017 | 27.85 | 28.35 | 27.85 | 28.20 | 21,362 | -0.08(-0.27%) |
Feb 07, 2017 | 28.14 | 28.30 | 28.12 | 28.28 | 3,161 | -0.02(-0.07%) |
Feb 06, 2017 | 28.20 | 28.30 | 27.90 | 28.30 | 1,746 | +0.01(+0.04%) |
Feb 03, 2017 | 28.12 | 28.30 | 28.12 | 28.29 | 2,873 | +0.25(+0.88%) |
Feb 02, 2017 | 28.09 | 28.09 | 27.85 | 28.04 | 4,538 | +0.03(+0.10%) |