Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.95 | 27.98 | 27.95 | 27.98 | 820 | -0.13(-0.46%) |
Apr 27, 2017 | 28.09 | 28.15 | 27.99 | 28.11 | 5,921 | +0.03(+0.11%) |
Apr 26, 2017 | 28.08 | 28.08 | 28.08 | 28.08 | 1,590 | +0.03(+0.11%) |
Apr 25, 2017 | 28.05 | 28.05 | 28.05 | 28.05 | 209 | +0.09(+0.32%) |
Apr 24, 2017 | 27.90 | 27.96 | 27.90 | 27.96 | 2,176 | +0.39(+1.41%) |
Apr 21, 2017 | 27.59 | 27.59 | 27.57 | 27.57 | 976 | -0.05(-0.18%) |
Apr 20, 2017 | 27.62 | 27.62 | 27.59 | 27.62 | 2,577 | +0.32(+1.17%) |
Apr 19, 2017 | 27.30 | 27.30 | 27.30 | 27.30 | 100 | +0.09(+0.33%) |
Apr 18, 2017 | 27.25 | 27.26 | 27.16 | 27.21 | 1,250 | +0.06(+0.22%) |
Apr 17, 2017 | 27.30 | 27.30 | 27.09 | 27.15 | 1,770 | +0.15(+0.56%) |
Apr 13, 2017 | 27.13 | 27.13 | 27.00 | 27.00 | 2,659 | -0.12(-0.44%) |
Apr 12, 2017 | 27.18 | 27.20 | 27.11 | 27.12 | 7,001 | -0.09(-0.33%) |
Apr 11, 2017 | 27.20 | 27.23 | 27.20 | 27.21 | 2,376 | -0.04(-0.15%) |
Apr 10, 2017 | 27.51 | 27.51 | 27.25 | 27.25 | 6,388 | +0.00(+0.00%) |
Apr 07, 2017 | 27.22 | 27.25 | 27.22 | 27.25 | 1,404 | +0.03(+0.11%) |
Apr 06, 2017 | 27.23 | 27.24 | 27.22 | 27.22 | 1,248 | +0.05(+0.18%) |
Apr 05, 2017 | 27.35 | 27.35 | 27.17 | 27.17 | 660 | -0.02(-0.08%) |
Apr 04, 2017 | 27.56 | 27.56 | 27.17 | 27.19 | 3,423 | -0.11(-0.41%) |
Apr 03, 2017 | 27.47 | 27.47 | 27.28 | 27.30 | 1,664 | -0.15(-0.53%) |
Mar 31, 2017 | 27.48 | 27.49 | 27.45 | 27.45 | 1,893 | +0.04(+0.15%) |
Mar 30, 2017 | 27.67 | 27.67 | 27.40 | 27.41 | 3,826 | +0.00(+0.00%) |
Mar 29, 2017 | 27.41 | 27.41 | 27.37 | 27.41 | 1,033 | -0.00(-0.01%) |
Mar 28, 2017 | 27.25 | 27.45 | 27.25 | 27.41 | 2,005 | +0.24(+0.90%) |
Mar 27, 2017 | 28.25 | 28.25 | 27.17 | 27.17 | 16,275 | -0.41(-1.49%) |
Mar 24, 2017 | 27.49 | 27.58 | 27.49 | 27.58 | 512 | +0.07(+0.27%) |
Mar 23, 2017 | 27.22 | 27.51 | 27.22 | 27.51 | 575 | +0.12(+0.42%) |
Mar 22, 2017 | 27.39 | 27.39 | 27.39 | 27.39 | 865 | -0.07(-0.24%) |
Mar 21, 2017 | 28.02 | 28.02 | 27.45 | 27.46 | 2,822 | -0.05(-0.20%) |
Mar 20, 2017 | 27.51 | 27.51 | 27.51 | 27.51 | 125 | -0.24(-0.86%) |
Mar 17, 2017 | 27.70 | 27.77 | 27.70 | 27.75 | 1,593 | -0.02(-0.07%) |
Mar 16, 2017 | 27.77 | 27.77 | 27.77 | 27.77 | 55 | +0.00(+0.00%) |
Mar 15, 2017 | 27.59 | 27.77 | 27.56 | 27.77 | 5,622 | +0.29(+1.06%) |
Mar 14, 2017 | 27.54 | 27.54 | 27.44 | 27.48 | 4,771 | -0.08(-0.30%) |
Mar 13, 2017 | 27.82 | 27.82 | 27.49 | 27.56 | 2,897 | +0.11(+0.41%) |
Mar 10, 2017 | 27.36 | 27.56 | 27.36 | 27.45 | 1,654 | +0.11(+0.40%) |
Mar 09, 2017 | 27.45 | 27.45 | 27.34 | 27.34 | 785 | -0.08(-0.31%) |
Mar 08, 2017 | 27.38 | 27.50 | 27.38 | 27.42 | 5,991 | +0.06(+0.24%) |
Mar 07, 2017 | 27.35 | 27.38 | 27.35 | 27.36 | 1,692 | -0.09(-0.33%) |
Mar 06, 2017 | 27.40 | 27.45 | 27.35 | 27.45 | 10,770 | -0.16(-0.58%) |
Mar 03, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 0 | +0.00(+0.00%) |
Mar 02, 2017 | 27.61 | 27.61 | 27.61 | 27.61 | 665 | -0.10(-0.36%) |
Mar 01, 2017 | 27.71 | 27.71 | 27.71 | 27.71 | 324 | +0.29(+1.06%) |
Feb 28, 2017 | 27.42 | 27.42 | 27.42 | 27.42 | 256 | -0.08(-0.29%) |
Feb 27, 2017 | 27.50 | 27.50 | 27.50 | 27.50 | 211 | +0.03(+0.10%) |
Feb 24, 2017 | 27.41 | 27.47 | 27.41 | 27.47 | 273 | +0.14(+0.51%) |
Feb 23, 2017 | 27.35 | 27.38 | 27.27 | 27.33 | 3,548 | -0.08(-0.29%) |
Feb 22, 2017 | 27.40 | 27.44 | 27.33 | 27.41 | 3,471 | -0.02(-0.07%) |
Feb 21, 2017 | 27.43 | 27.43 | 27.43 | 27.43 | 1,778 | +0.21(+0.77%) |
Feb 17, 2017 | 27.22 | 27.22 | 27.22 | 0 | +0.03(+0.11%) | |
Feb 16, 2017 | 27.22 | 27.22 | 27.14 | 27.19 | 4,213 | -0.08(-0.29%) |
Feb 15, 2017 | 27.21 | 27.27 | 27.21 | 27.27 | 652 | +0.17(+0.63%) |
Feb 14, 2017 | 27.07 | 27.10 | 27.07 | 27.10 | 3,241 | +0.06(+0.23%) |
Feb 13, 2017 | 27.08 | 27.10 | 27.04 | 27.04 | 1,467 | +0.18(+0.66%) |
Feb 10, 2017 | 26.86 | 26.86 | 26.86 | 26.86 | 379 | +0.19(+0.71%) |
Feb 09, 2017 | 26.67 | 26.67 | 26.67 | 26.67 | 0 | +0.00(+0.00%) |
Feb 08, 2017 | 26.64 | 26.67 | 26.64 | 26.67 | 1,073 | +0.05(+0.19%) |
Feb 07, 2017 | 26.63 | 26.63 | 26.61 | 26.62 | 816 | +0.10(+0.38%) |
Feb 06, 2017 | 26.61 | 26.61 | 26.52 | 26.52 | 738 | -0.11(-0.41%) |
Feb 03, 2017 | 26.63 | 26.63 | 26.63 | 26.63 | 401 | +0.18(+0.68%) |
Feb 02, 2017 | 26.45 | 26.45 | 26.45 | 26.45 | 571 | +0.06(+0.24%) |