Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.86 | 26.86 | 26.76 | 26.76 | 330 | +0.38(+1.44%) |
Apr 27, 2017 | 26.45 | 26.45 | 26.38 | 26.38 | 522 | -0.48(-1.79%) |
Apr 26, 2017 | 26.95 | 26.95 | 26.74 | 26.86 | 23,565 | -0.34(-1.25%) |
Apr 25, 2017 | 27.22 | 27.33 | 27.16 | 27.20 | 15,163 | +0.01(+0.04%) |
Apr 24, 2017 | 26.87 | 27.22 | 26.87 | 27.19 | 39,632 | +2.23(+8.93%) |
Apr 21, 2017 | 25.06 | 25.19 | 24.96 | 24.96 | 2,079 | +0.00(+0.00%) |
Apr 20, 2017 | 24.91 | 25.07 | 24.91 | 24.96 | 3,360 | +0.55(+2.25%) |
Apr 19, 2017 | 24.39 | 24.41 | 24.39 | 24.41 | 455 | +0.13(+0.54%) |
Apr 18, 2017 | 24.33 | 24.34 | 24.28 | 24.28 | 4,314 | -0.42(-1.72%) |
Apr 17, 2017 | 24.48 | 24.87 | 24.48 | 24.70 | 3,121 | +0.22(+0.92%) |
Apr 13, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 579 | -0.62(-2.47%) |
Apr 12, 2017 | 24.95 | 25.10 | 24.89 | 25.10 | 14,838 | +0.19(+0.76%) |
Apr 11, 2017 | 24.95 | 25.11 | 24.91 | 24.91 | 3,143 | -0.04(-0.16%) |
Apr 10, 2017 | 25.00 | 25.05 | 24.93 | 24.95 | 7,171 | -0.03(-0.12%) |
Apr 07, 2017 | 24.99 | 25.05 | 24.98 | 24.98 | 2,125 | -0.22(-0.87%) |
Apr 06, 2017 | 25.24 | 25.32 | 25.20 | 25.20 | 7,688 | +0.08(+0.32%) |
Apr 05, 2017 | 25.43 | 25.43 | 25.10 | 25.12 | 5,245 | -0.15(-0.59%) |
Apr 04, 2017 | 25.31 | 25.46 | 25.26 | 25.27 | 5,308 | -0.43(-1.67%) |
Apr 03, 2017 | 25.59 | 25.70 | 25.31 | 25.70 | 3,147 | -0.02(-0.08%) |
Mar 31, 2017 | 25.81 | 25.92 | 25.72 | 25.72 | 44,311 | -0.09(-0.35%) |
Mar 30, 2017 | 25.84 | 25.94 | 25.81 | 25.81 | 38,861 | +0.08(+0.31%) |
Mar 29, 2017 | 26.03 | 26.03 | 25.73 | 25.73 | 18,665 | -0.17(-0.66%) |
Mar 28, 2017 | 25.68 | 26.00 | 25.68 | 25.90 | 19,138 | +0.29(+1.13%) |
Mar 27, 2017 | 25.39 | 25.75 | 25.39 | 25.61 | 24,032 | +0.13(+0.51%) |
Mar 24, 2017 | 25.25 | 25.48 | 25.22 | 25.48 | 772,555 | +0.16(+0.63%) |
Mar 23, 2017 | 25.35 | 25.40 | 25.32 | 25.32 | 3,729 | +0.04(+0.16%) |
Mar 22, 2017 | 25.33 | 25.34 | 25.28 | 25.28 | 586 | -0.33(-1.29%) |
Mar 21, 2017 | 26.03 | 26.07 | 25.61 | 25.61 | 6,003 | -0.01(-0.04%) |
Mar 20, 2017 | 25.71 | 25.71 | 25.62 | 25.62 | 20,635 | -0.10(-0.39%) |
Mar 17, 2017 | 25.72 | 25.72 | 25.72 | 25.72 | 175 | +0.14(+0.55%) |
Mar 16, 2017 | 25.58 | 25.72 | 25.58 | 25.58 | 986 | +0.33(+1.31%) |
Mar 15, 2017 | 25.33 | 25.35 | 25.21 | 25.25 | 5,152 | -0.19(-0.75%) |
Mar 13, 2017 | 25.44 | 25.44 | 25.44 | 123 | -0.29(-1.13%) | |
Mar 10, 2017 | 25.49 | 25.73 | 25.34 | 25.73 | 7,895 | +0.42(+1.67%) |
Mar 09, 2017 | 25.43 | 25.48 | 25.31 | 25.31 | 1,014 | +0.32(+1.27%) |
Mar 08, 2017 | 25.25 | 25.25 | 24.99 | 24.99 | 2,347 | +0.06(+0.24%) |
Mar 06, 2017 | 24.93 | 24.93 | 24.93 | 45 | -0.12(-0.50%) | |
Mar 03, 2017 | 24.89 | 25.05 | 24.77 | 25.05 | 1,997 | +0.82(+3.40%) |
Mar 02, 2017 | 24.39 | 24.39 | 24.23 | 24.23 | 2,632 | +0.08(+0.33%) |
Mar 01, 2017 | 24.30 | 24.30 | 24.15 | 24.15 | 1,300 | +0.63(+2.68%) |
Feb 28, 2017 | 23.50 | 23.62 | 23.50 | 23.52 | 2,090 | +0.14(+0.60%) |
Feb 27, 2017 | 23.45 | 23.45 | 23.29 | 23.38 | 6,881 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.39 | 23.34 | 23.34 | 825 | -0.43(-1.81%) |
Feb 23, 2017 | 23.80 | 23.80 | 23.76 | 23.77 | 8,294 | -0.52(-2.14%) |
Feb 22, 2017 | 24.02 | 24.29 | 24.02 | 24.29 | 2,630 | +0.62(+2.64%) |
Feb 21, 2017 | 23.59 | 23.66 | 23.59 | 23.66 | 1,991 | -0.27(-1.11%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.29(-1.20%) | |
Feb 16, 2017 | 24.37 | 24.37 | 24.22 | 24.22 | 587 | -0.11(-0.45%) |
Feb 15, 2017 | 24.45 | 24.45 | 24.33 | 24.33 | 3,037 | +0.04(+0.16%) |
Feb 14, 2017 | 24.34 | 24.34 | 24.28 | 24.29 | 2,647 | -0.04(-0.14%) |
Feb 13, 2017 | 24.37 | 24.37 | 24.30 | 24.32 | 2,398 | +0.15(+0.64%) |
Feb 09, 2017 | 24.17 | 24.17 | 24.17 | 75 | +0.55(+2.33%) | |
Feb 08, 2017 | 23.55 | 23.62 | 23.48 | 23.62 | 470 | -0.29(-1.23%) |
Feb 07, 2017 | 23.89 | 23.91 | 23.80 | 23.91 | 2,159 | -0.45(-1.83%) |
Feb 06, 2017 | 24.20 | 24.36 | 24.20 | 24.36 | 3,563 | -0.48(-1.93%) |
Feb 03, 2017 | 25.10 | 25.10 | 24.84 | 24.84 | 1,097 | +0.36(+1.47%) |
Feb 02, 2017 | 24.48 | 24.48 | 24.48 | 24.48 | 645 | -0.41(-1.65%) |