Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 27.70 | 27.71 | 27.59 | 27.71 | 79,587 | +0.00(+0.00%) |
Apr 27, 2017 | 27.76 | 27.81 | 27.66 | 27.71 | 24,609 | -0.03(-0.12%) |
Apr 26, 2017 | 27.96 | 27.96 | 27.73 | 27.75 | 116,400 | -0.20(-0.72%) |
Apr 25, 2017 | 27.86 | 28.00 | 27.86 | 27.95 | 87,933 | +0.08(+0.30%) |
Apr 24, 2017 | 27.78 | 27.89 | 27.74 | 27.86 | 64,517 | +0.27(+0.97%) |
Apr 21, 2017 | 27.66 | 27.67 | 27.57 | 27.60 | 47,396 | -0.06(-0.21%) |
Apr 20, 2017 | 27.71 | 27.72 | 27.59 | 27.66 | 79,419 | -0.08(-0.30%) |
Apr 19, 2017 | 27.89 | 27.89 | 27.70 | 27.74 | 79,434 | -0.09(-0.33%) |
Apr 18, 2017 | 27.70 | 27.91 | 27.70 | 27.83 | 68,091 | +0.12(+0.45%) |
Apr 17, 2017 | 27.61 | 27.71 | 27.51 | 27.71 | 47,578 | +0.19(+0.70%) |
Apr 13, 2017 | 27.64 | 27.67 | 27.51 | 27.51 | 31,272 | -0.13(-0.47%) |
Apr 12, 2017 | 27.54 | 27.66 | 27.54 | 27.65 | 39,096 | +0.13(+0.48%) |
Apr 11, 2017 | 27.52 | 27.53 | 27.44 | 27.51 | 37,683 | +0.00(+0.00%) |
Apr 10, 2017 | 27.44 | 27.56 | 27.42 | 27.51 | 30,426 | +0.08(+0.27%) |
Apr 07, 2017 | 27.38 | 27.51 | 27.38 | 27.44 | 58,059 | +0.05(+0.17%) |
Apr 06, 2017 | 27.39 | 27.44 | 27.36 | 27.39 | 35,648 | -0.01(-0.05%) |
Apr 05, 2017 | 27.47 | 27.55 | 27.36 | 27.41 | 56,211 | -0.02(-0.06%) |
Apr 04, 2017 | 27.37 | 27.42 | 27.32 | 27.42 | 50,734 | +0.03(+0.12%) |
Apr 03, 2017 | 27.45 | 27.48 | 27.31 | 27.39 | 389,665 | -0.02(-0.06%) |
Mar 31, 2017 | 27.45 | 27.51 | 27.41 | 27.41 | 53,029 | -0.08(-0.30%) |
Mar 30, 2017 | 27.55 | 27.55 | 27.46 | 27.49 | 62,384 | -0.04(-0.15%) |
Mar 29, 2017 | 27.50 | 27.57 | 27.46 | 27.53 | 32,373 | +0.04(+0.15%) |
Mar 28, 2017 | 27.35 | 27.54 | 27.35 | 27.49 | 130,227 | +0.08(+0.30%) |
Mar 27, 2017 | 27.41 | 27.44 | 27.34 | 27.41 | 52,259 | -0.04(-0.15%) |
Mar 24, 2017 | 27.51 | 27.51 | 27.35 | 27.45 | 36,783 | -0.05(-0.18%) |
Mar 23, 2017 | 27.51 | 27.62 | 27.46 | 27.50 | 29,595 | -0.07(-0.24%) |
Mar 22, 2017 | 27.62 | 27.71 | 27.48 | 27.56 | 80,600 | -0.03(-0.12%) |
Mar 21, 2017 | 27.67 | 27.69 | 27.57 | 27.60 | 117,204 | -0.02(-0.06%) |
Mar 20, 2017 | 27.61 | 27.65 | 27.57 | 27.61 | 58,527 | +0.01(+0.02%) |
Mar 17, 2017 | 27.67 | 27.75 | 27.60 | 27.61 | 44,190 | -0.02(-0.08%) |
Mar 16, 2017 | 27.61 | 27.63 | 27.56 | 27.63 | 35,874 | +0.01(+0.03%) |
Mar 15, 2017 | 27.41 | 27.69 | 27.41 | 27.62 | 58,829 | +0.22(+0.79%) |
Mar 14, 2017 | 27.42 | 27.46 | 27.36 | 27.41 | 27,233 | -0.03(-0.12%) |
Mar 13, 2017 | 27.40 | 27.46 | 27.38 | 27.44 | 45,023 | +0.01(+0.03%) |
Mar 10, 2017 | 27.40 | 27.46 | 27.37 | 27.43 | 52,190 | +0.11(+0.39%) |
Mar 09, 2017 | 27.25 | 27.34 | 27.25 | 27.32 | 49,081 | +0.06(+0.21%) |
Mar 08, 2017 | 27.31 | 27.31 | 27.24 | 27.26 | 44,604 | -0.05(-0.18%) |
Mar 07, 2017 | 27.34 | 27.41 | 27.31 | 27.31 | 34,110 | -0.06(-0.21%) |
Mar 06, 2017 | 27.38 | 27.42 | 27.33 | 27.37 | 75,667 | -0.09(-0.33%) |
Mar 03, 2017 | 27.52 | 27.52 | 27.38 | 27.46 | 80,718 | -0.14(-0.51%) |
Mar 02, 2017 | 27.57 | 27.65 | 27.52 | 27.60 | 92,234 | +0.00(+0.01%) |
Mar 01, 2017 | 27.54 | 27.67 | 27.50 | 27.60 | 75,133 | +0.14(+0.50%) |
Feb 28, 2017 | 27.35 | 27.52 | 27.35 | 27.46 | 59,646 | +0.06(+0.22%) |
Feb 27, 2017 | 27.54 | 27.54 | 27.38 | 27.41 | 348,239 | -0.13(-0.48%) |
Feb 24, 2017 | 27.46 | 27.56 | 27.38 | 27.54 | 54,288 | +0.09(+0.33%) |
Feb 23, 2017 | 27.46 | 27.57 | 27.40 | 27.45 | 70,221 | +0.06(+0.21%) |
Feb 22, 2017 | 27.44 | 27.44 | 27.33 | 27.39 | 72,274 | -0.04(-0.15%) |
Feb 21, 2017 | 27.25 | 27.45 | 27.21 | 27.43 | 86,064 | +0.27(+1.01%) |
Feb 17, 2017 | 27.16 | 27.16 | 27.16 | 0 | +0.15(+0.54%) | |
Feb 16, 2017 | 26.97 | 27.02 | 26.84 | 27.01 | 63,908 | +0.04(+0.17%) |
Feb 15, 2017 | 26.80 | 27.04 | 26.78 | 26.97 | 1,098,764 | +0.21(+0.78%) |
Feb 14, 2017 | 26.70 | 26.78 | 26.61 | 26.76 | 47,417 | +0.02(+0.09%) |
Feb 13, 2017 | 26.78 | 26.80 | 26.68 | 26.73 | 111,862 | -0.01(-0.02%) |
Feb 10, 2017 | 26.75 | 26.80 | 26.71 | 26.74 | 51,043 | -0.01(-0.04%) |
Feb 09, 2017 | 26.63 | 26.78 | 26.55 | 26.75 | 260,710 | +0.12(+0.44%) |
Feb 08, 2017 | 26.52 | 26.65 | 26.52 | 26.63 | 51,288 | +0.10(+0.37%) |
Feb 07, 2017 | 26.35 | 26.55 | 26.35 | 26.53 | 41,882 | +0.23(+0.88%) |
Feb 06, 2017 | 26.41 | 26.42 | 26.30 | 26.30 | 69,058 | -0.10(-0.38%) |
Feb 03, 2017 | 26.39 | 26.53 | 26.37 | 26.40 | 77,128 | +0.11(+0.41%) |
Feb 02, 2017 | 26.25 | 26.37 | 26.22 | 26.29 | 60,750 | +0.17(+0.67%) |