Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 23.85 | 25.99 | 23.85 | 25.93 | 1,008,959 | +0.06(+0.24%) |
Apr 27, 2017 | 25.96 | 25.71 | 25.86 | 1,774,764 | +0.03(+0.12%) | |
Apr 26, 2017 | 25.65 | 26.14 | 25.56 | 25.83 | 2,130,018 | +0.12(+0.47%) |
Apr 25, 2017 | 25.53 | 25.77 | 25.50 | 25.71 | 1,075,345 | +0.15(+0.60%) |
Apr 24, 2017 | 25.96 | 26.11 | 25.33 | 25.56 | 1,182,938 | -0.09(-0.36%) |
Apr 21, 2017 | 25.59 | 25.71 | 25.41 | 25.65 | 850,818 | +0.00(+0.00%) |
Apr 20, 2017 | 25.62 | 25.83 | 25.44 | 25.65 | 911,910 | +0.00(+0.00%) |
Apr 19, 2017 | 25.74 | 25.89 | 25.59 | 25.65 | 458,548 | -0.09(-0.36%) |
Apr 18, 2017 | 25.89 | 25.96 | 25.41 | 25.74 | 1,205,055 | -0.15(-0.59%) |
Apr 17, 2017 | 25.62 | 25.89 | 25.59 | 25.89 | 476,373 | +0.34(+1.31%) |
Apr 13, 2017 | 25.74 | 25.83 | 25.53 | 25.56 | 622,014 | -0.18(-0.71%) |
Apr 12, 2017 | 25.74 | 26.08 | 25.62 | 25.74 | 831,851 | -0.06(-0.24%) |
Apr 11, 2017 | 25.50 | 25.82 | 25.41 | 25.80 | 1,064,063 | +0.24(+0.96%) |
Apr 10, 2017 | 25.47 | 25.62 | 25.38 | 25.56 | 459,399 | +0.12(+0.48%) |
Apr 07, 2017 | 25.47 | 25.71 | 25.41 | 25.44 | 694,598 | -0.06(-0.24%) |
Apr 06, 2017 | 25.22 | 25.56 | 25.13 | 25.50 | 970,126 | +0.24(+0.97%) |
Apr 05, 2017 | 25.44 | 25.67 | 25.22 | 25.25 | 895,443 | -0.18(-0.72%) |
Apr 04, 2017 | 25.25 | 25.56 | 25.19 | 25.44 | 1,814,004 | +0.06(+0.24%) |
Apr 03, 2017 | 25.25 | 25.50 | 25.07 | 25.38 | 2,000,487 | +0.12(+0.48%) |
Mar 31, 2017 | 24.86 | 25.38 | 24.86 | 25.25 | 2,664,701 | +0.34(+1.35%) |
Mar 30, 2017 | 24.64 | 24.93 | 24.55 | 24.92 | 1,462,904 | +0.27(+1.12%) |
Mar 29, 2017 | 24.55 | 24.67 | 24.43 | 24.64 | 1,350,897 | +0.06(+0.25%) |
Mar 28, 2017 | 24.40 | 24.64 | 24.13 | 24.58 | 1,015,021 | +0.18(+0.75%) |
Mar 27, 2017 | 24.64 | 24.78 | 24.25 | 24.40 | 944,535 | -0.33(-1.35%) |
Mar 24, 2017 | 24.86 | 25.01 | 24.58 | 24.73 | 1,647,090 | -0.09(-0.37%) |
Mar 23, 2017 | 24.67 | 25.07 | 24.49 | 24.82 | 2,412,896 | +0.24(+0.99%) |
Mar 22, 2017 | 24.73 | 24.73 | 24.31 | 24.58 | 1,829,000 | -0.15(-0.61%) |
Mar 21, 2017 | 24.82 | 24.95 | 24.52 | 24.73 | 1,489,555 | -0.06(-0.24%) |
Mar 20, 2017 | 24.79 | 24.92 | 24.58 | 24.79 | 914,441 | -0.03(-0.12%) |
Mar 17, 2017 | 24.55 | 24.82 | 24.40 | 24.82 | 2,870,913 | +0.09(+0.37%) |
Mar 16, 2017 | 24.58 | 24.92 | 24.39 | 24.73 | 1,649,904 | +0.21(+0.87%) |
Mar 15, 2017 | 24.13 | 24.73 | 24.01 | 24.52 | 1,489,007 | +0.45(+1.89%) |
Mar 14, 2017 | 24.28 | 24.31 | 23.85 | 24.07 | 1,109,041 | -0.24(-1.00%) |
Mar 13, 2017 | 24.19 | 24.52 | 24.14 | 24.31 | 1,987,350 | +0.09(+0.38%) |
Mar 10, 2017 | 24.43 | 24.55 | 23.89 | 24.22 | 1,509,545 | -0.09(-0.37%) |
Mar 09, 2017 | 24.79 | 24.95 | 24.19 | 24.31 | 1,388,318 | -0.48(-1.96%) |
Mar 08, 2017 | 25.40 | 25.49 | 24.73 | 24.79 | 1,645,468 | -0.64(-2.50%) |
Mar 07, 2017 | 25.61 | 25.67 | 25.34 | 25.43 | 773,981 | -0.12(-0.47%) |
Mar 06, 2017 | 25.70 | 25.73 | 25.31 | 25.55 | 1,410,982 | -0.27(-1.06%) |
Mar 03, 2017 | 25.95 | 25.98 | 25.39 | 25.83 | 2,809,423 | -0.09(-0.35%) |
Mar 02, 2017 | 25.89 | 25.98 | 25.70 | 25.92 | 1,266,811 | +0.06(+0.23%) |
Mar 01, 2017 | 25.79 | 26.19 | 25.76 | 25.86 | 2,443,018 | -0.06(-0.23%) |
Feb 28, 2017 | 25.86 | 26.04 | 25.86 | 25.92 | 3,235,164 | -0.06(-0.23%) |
Feb 27, 2017 | 25.70 | 26.22 | 25.64 | 25.98 | 2,335,690 | +0.24(+0.94%) |
Feb 24, 2017 | 25.73 | 26.01 | 25.60 | 25.73 | 2,454,989 | -0.06(-0.23%) |
Feb 23, 2017 | 26.22 | 26.22 | 25.67 | 25.79 | 2,864,798 | -0.21(-0.82%) |
Feb 22, 2017 | 25.89 | 26.10 | 25.61 | 26.01 | 23,966,018 | -0.24(-0.92%) |
Feb 21, 2017 | 26.28 | 26.37 | 26.10 | 26.25 | 1,597,796 | +0.03(+0.12%) |
Feb 17, 2017 | 26.22 | 26.22 | 26.22 | 0 | -0.21(-0.80%) | |
Feb 16, 2017 | 26.01 | 26.54 | 26.01 | 26.43 | 1,450,873 | +0.36(+1.40%) |
Feb 15, 2017 | 25.95 | 26.10 | 25.78 | 26.07 | 1,083,246 | +0.03(+0.12%) |
Feb 14, 2017 | 25.95 | 26.19 | 25.70 | 26.04 | 1,841,423 | -0.03(-0.12%) |
Feb 13, 2017 | 25.89 | 26.16 | 25.83 | 26.07 | 1,004,008 | +0.30(+1.18%) |
Feb 10, 2017 | 25.73 | 25.96 | 25.64 | 25.76 | 1,350,128 | +0.00(+0.00%) |
Feb 09, 2017 | 26.22 | 26.73 | 25.55 | 25.76 | 1,600,038 | -0.15(-0.58%) |
Feb 08, 2017 | 25.98 | 26.16 | 25.70 | 25.92 | 748,316 | -0.09(-0.35%) |
Feb 07, 2017 | 26.34 | 26.51 | 25.95 | 26.01 | 788,508 | -0.30(-1.15%) |
Feb 06, 2017 | 26.43 | 26.58 | 26.22 | 26.31 | 1,505,415 | -0.15(-0.57%) |
Feb 03, 2017 | 26.22 | 26.52 | 25.99 | 26.46 | 1,558,513 | +0.45(+1.75%) |
Feb 02, 2017 | 25.58 | 26.10 | 25.52 | 26.01 | 1,060,700 | +0.58(+2.26%) |