Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.81 | 25.86 | 25.80 | 25.85 | 45,923 | +0.05(+0.19%) |
Apr 27, 2017 | 25.74 | 25.81 | 25.72 | 25.80 | 61,051 | +0.08(+0.31%) |
Apr 26, 2017 | 25.70 | 25.80 | 25.70 | 25.72 | 47,827 | -0.05(-0.19%) |
Apr 25, 2017 | 25.69 | 25.80 | 25.69 | 25.77 | 55,876 | +0.16(+0.63%) |
Apr 24, 2017 | 25.61 | 25.63 | 25.56 | 25.61 | 95,242 | +0.27(+1.05%) |
Apr 21, 2017 | 25.33 | 25.37 | 25.30 | 25.34 | 142,920 | +0.01(+0.03%) |
Apr 20, 2017 | 25.33 | 25.37 | 25.32 | 25.33 | 68,134 | +0.16(+0.64%) |
Apr 19, 2017 | 25.28 | 25.33 | 25.13 | 25.17 | 43,956 | -0.05(-0.19%) |
Apr 18, 2017 | 25.15 | 25.22 | 25.12 | 25.22 | 172,917 | -0.06(-0.22%) |
Apr 17, 2017 | 25.23 | 25.29 | 25.18 | 25.28 | 47,473 | +0.21(+0.83%) |
Apr 13, 2017 | 25.18 | 25.22 | 25.07 | 25.07 | 389,595 | -0.15(-0.61%) |
Apr 12, 2017 | 25.21 | 25.27 | 25.15 | 25.22 | 112,862 | +0.02(+0.06%) |
Apr 11, 2017 | 25.20 | 25.22 | 25.08 | 25.21 | 154,958 | +0.06(+0.22%) |
Apr 10, 2017 | 25.11 | 25.19 | 25.10 | 25.15 | 86,977 | -0.02(-0.10%) |
Apr 07, 2017 | 25.20 | 25.23 | 25.14 | 25.17 | 103,193 | -0.03(-0.13%) |
Apr 06, 2017 | 25.18 | 25.21 | 25.14 | 25.21 | 137,305 | +0.02(+0.06%) |
Apr 05, 2017 | 25.25 | 25.32 | 25.18 | 25.19 | 117,557 | -0.10(-0.38%) |
Apr 04, 2017 | 25.29 | 25.35 | 25.25 | 25.29 | 770,068 | -0.11(-0.44%) |
Apr 03, 2017 | 25.36 | 25.40 | 25.28 | 25.40 | 424,923 | +0.06(+0.25%) |
Mar 31, 2017 | 25.29 | 25.38 | 25.25 | 25.33 | 39,193 | -0.05(-0.19%) |
Mar 30, 2017 | 25.40 | 25.46 | 25.37 | 25.38 | 156,389 | -0.07(-0.28%) |
Mar 29, 2017 | 25.34 | 25.45 | 25.34 | 25.45 | 47,027 | +0.01(+0.03%) |
Mar 28, 2017 | 25.37 | 25.49 | 25.37 | 25.45 | 116,925 | +0.13(+0.51%) |
Mar 27, 2017 | 25.25 | 25.36 | 25.17 | 25.32 | 49,544 | +0.00(+0.00%) |
Mar 24, 2017 | 25.27 | 25.36 | 25.27 | 25.32 | 79,972 | +0.14(+0.57%) |
Mar 23, 2017 | 25.11 | 25.25 | 25.11 | 25.17 | 87,907 | +0.02(+0.10%) |
Mar 22, 2017 | 25.07 | 25.17 | 25.02 | 25.15 | 30,376 | -0.01(-0.03%) |
Mar 21, 2017 | 25.44 | 25.49 | 25.14 | 25.16 | 63,952 | -0.12(-0.46%) |
Mar 20, 2017 | 25.31 | 25.35 | 25.23 | 25.27 | 78,232 | +0.02(+0.08%) |
Mar 17, 2017 | 25.22 | 25.30 | 25.19 | 25.25 | 64,278 | +0.10(+0.42%) |
Mar 16, 2017 | 25.20 | 25.21 | 25.10 | 25.15 | 115,206 | +0.10(+0.38%) |
Mar 15, 2017 | 24.74 | 25.09 | 24.72 | 25.05 | 222,051 | +0.34(+1.37%) |
Mar 14, 2017 | 24.77 | 24.79 | 24.70 | 24.72 | 40,900 | -0.20(-0.81%) |
Mar 13, 2017 | 24.84 | 24.93 | 24.84 | 24.92 | 61,902 | +0.13(+0.52%) |
Mar 10, 2017 | 24.72 | 24.82 | 24.68 | 24.79 | 131,789 | +0.18(+0.72%) |
Mar 09, 2017 | 24.60 | 24.62 | 24.52 | 24.61 | 121,286 | +0.06(+0.26%) |
Mar 08, 2017 | 24.64 | 24.69 | 24.55 | 24.55 | 39,045 | -0.15(-0.62%) |
Mar 07, 2017 | 24.71 | 24.76 | 24.68 | 24.70 | 73,295 | +0.00(+0.00%) |
Mar 06, 2017 | 24.73 | 24.75 | 24.66 | 24.70 | 64,720 | -0.08(-0.32%) |
Mar 03, 2017 | 24.75 | 24.83 | 24.67 | 24.78 | 217,893 | +0.02(+0.10%) |
Mar 02, 2017 | 24.86 | 24.87 | 24.76 | 24.76 | 107,436 | -0.27(-1.09%) |
Mar 01, 2017 | 24.94 | 25.08 | 24.94 | 25.03 | 132,348 | +0.15(+0.61%) |
Feb 28, 2017 | 24.94 | 24.97 | 24.86 | 24.88 | 42,917 | -0.02(-0.06%) |
Feb 27, 2017 | 24.88 | 24.96 | 24.87 | 24.89 | 88,123 | -0.04(-0.16%) |
Feb 24, 2017 | 24.92 | 24.95 | 24.86 | 24.93 | 98,275 | -0.13(-0.51%) |
Feb 23, 2017 | 25.13 | 25.13 | 25.04 | 25.06 | 114,371 | +0.01(+0.03%) |
Feb 22, 2017 | 25.00 | 25.07 | 24.96 | 25.05 | 105,560 | -0.04(-0.15%) |
Feb 21, 2017 | 24.99 | 25.10 | 24.99 | 25.09 | 66,895 | +0.16(+0.64%) |
Feb 17, 2017 | 24.93 | 24.93 | 24.93 | 0 | -0.15(-0.61%) | |
Feb 16, 2017 | 25.04 | 25.09 | 25.00 | 25.09 | 80,567 | +0.03(+0.13%) |
Feb 15, 2017 | 24.88 | 25.08 | 24.88 | 25.05 | 364,555 | +0.11(+0.45%) |
Feb 14, 2017 | 24.90 | 25.00 | 24.81 | 24.94 | 201,378 | +0.09(+0.36%) |
Feb 13, 2017 | 24.80 | 24.89 | 24.79 | 24.85 | 1,094,157 | +0.13(+0.52%) |
Feb 10, 2017 | 24.66 | 24.76 | 24.66 | 24.72 | 184,553 | +0.09(+0.36%) |
Feb 09, 2017 | 24.61 | 24.66 | 24.57 | 24.63 | 91,504 | +0.07(+0.29%) |
Feb 08, 2017 | 24.51 | 24.57 | 24.51 | 24.56 | 82,726 | +0.08(+0.33%) |
Feb 07, 2017 | 24.43 | 24.51 | 24.41 | 24.48 | 149,335 | -0.05(-0.20%) |
Feb 06, 2017 | 24.47 | 24.53 | 24.43 | 24.53 | 60,858 | -0.10(-0.39%) |
Feb 03, 2017 | 24.53 | 24.65 | 24.53 | 24.63 | 86,307 | +0.11(+0.46%) |
Feb 02, 2017 | 24.51 | 24.52 | 24.43 | 24.51 | 50,502 | +0.02(+0.07%) |