Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.98 | 26.06 | 25.32 | 25.54 | 13,238 | -0.66(-2.52%) |
Apr 27, 2017 | 26.11 | 26.55 | 25.76 | 26.20 | 12,386 | +0.13(+0.51%) |
Apr 26, 2017 | 25.98 | 26.86 | 25.80 | 26.06 | 20,683 | -0.35(-1.33%) |
Apr 25, 2017 | 26.37 | 26.72 | 26.15 | 26.42 | 16,857 | +0.75(+2.92%) |
Apr 24, 2017 | 25.40 | 25.76 | 25.10 | 25.67 | 18,865 | +0.66(+2.64%) |
Apr 21, 2017 | 25.45 | 25.45 | 24.66 | 25.01 | 17,457 | -0.22(-0.87%) |
Apr 20, 2017 | 24.52 | 25.23 | 24.52 | 25.23 | 12,880 | +0.70(+2.87%) |
Apr 19, 2017 | 24.94 | 25.01 | 24.21 | 24.52 | 21,229 | +0.00(+0.00%) |
Apr 18, 2017 | 24.48 | 24.74 | 24.43 | 24.52 | 10,058 | +0.00(+0.00%) |
Apr 17, 2017 | 24.08 | 24.77 | 24.04 | 24.52 | 20,042 | +0.48(+2.01%) |
Apr 13, 2017 | 24.08 | 24.39 | 23.91 | 24.04 | 18,753 | -0.31(-1.27%) |
Apr 12, 2017 | 24.92 | 24.92 | 24.21 | 24.35 | 9,379 | -0.35(-1.43%) |
Apr 11, 2017 | 25.67 | 25.71 | 23.91 | 24.70 | 47,792 | -0.92(-3.61%) |
Apr 10, 2017 | 26.46 | 26.68 | 25.62 | 25.62 | 8,996 | -0.31(-1.19%) |
Apr 07, 2017 | 26.20 | 26.42 | 25.93 | 25.93 | 6,357 | -0.66(-2.48%) |
Apr 06, 2017 | 26.11 | 26.86 | 26.06 | 26.59 | 20,539 | +0.53(+2.03%) |
Apr 05, 2017 | 27.34 | 27.52 | 25.71 | 26.06 | 50,572 | -1.14(-4.21%) |
Apr 04, 2017 | 25.58 | 27.52 | 25.58 | 27.21 | 70,581 | +0.66(+2.49%) |
Apr 03, 2017 | 27.38 | 28.40 | 26.28 | 26.55 | 62,890 | -0.84(-3.05%) |
Mar 31, 2017 | 27.03 | 27.78 | 27.03 | 27.38 | 66,276 | +0.22(+0.81%) |
Mar 30, 2017 | 25.91 | 27.34 | 25.89 | 27.16 | 14,600 | +1.50(+5.83%) |
Mar 29, 2017 | 25.62 | 25.84 | 25.45 | 25.67 | 7,532 | +0.26(+1.04%) |
Mar 28, 2017 | 24.40 | 25.71 | 24.40 | 25.40 | 19,616 | +1.06(+4.34%) |
Mar 27, 2017 | 25.23 | 25.62 | 23.86 | 24.35 | 79,782 | -1.36(-5.31%) |
Mar 24, 2017 | 26.34 | 26.34 | 25.62 | 25.71 | 6,472 | -0.66(-2.50%) |
Mar 23, 2017 | 26.42 | 26.46 | 25.45 | 26.37 | 50,774 | -0.04(-0.17%) |
Mar 22, 2017 | 26.94 | 27.07 | 26.24 | 26.42 | 27,525 | -0.79(-2.90%) |
Mar 21, 2017 | 27.34 | 27.43 | 26.15 | 27.21 | 62,067 | +0.04(+0.16%) |
Mar 20, 2017 | 26.68 | 27.47 | 26.20 | 27.16 | 18,529 | +0.48(+1.81%) |
Mar 17, 2017 | 25.49 | 26.99 | 25.49 | 26.68 | 72,292 | +1.18(+4.65%) |
Mar 16, 2017 | 25.23 | 25.54 | 24.49 | 25.49 | 46,673 | +0.31(+1.22%) |
Mar 15, 2017 | 24.57 | 25.28 | 24.57 | 25.19 | 6,677 | +0.61(+2.50%) |
Mar 14, 2017 | 24.53 | 24.88 | 24.22 | 24.57 | 21,149 | +0.00(+0.00%) |
Mar 13, 2017 | 24.00 | 24.73 | 23.96 | 24.57 | 21,731 | +0.31(+1.27%) |
Mar 10, 2017 | 24.13 | 24.53 | 23.83 | 24.27 | 50,019 | +0.75(+3.17%) |
Mar 09, 2017 | 23.74 | 23.74 | 23.13 | 23.52 | 47,128 | +0.04(+0.19%) |
Mar 08, 2017 | 24.31 | 24.31 | 23.30 | 23.48 | 7,645 | -0.83(-3.43%) |
Mar 07, 2017 | 24.27 | 24.35 | 24.00 | 24.31 | 5,446 | -0.26(-1.07%) |
Mar 06, 2017 | 23.91 | 24.66 | 23.91 | 24.57 | 46,803 | +0.35(+1.45%) |
Mar 03, 2017 | 23.61 | 24.54 | 23.48 | 24.22 | 75,828 | +0.48(+2.03%) |
Mar 02, 2017 | 23.83 | 23.97 | 23.04 | 23.74 | 22,116 | -0.61(-2.52%) |
Mar 01, 2017 | 24.31 | 24.74 | 23.96 | 24.35 | 14,727 | +0.22(+0.91%) |
Feb 28, 2017 | 25.19 | 25.32 | 23.74 | 24.13 | 36,048 | -1.54(-5.98%) |
Feb 27, 2017 | 24.79 | 25.80 | 24.62 | 25.67 | 7,000 | +0.79(+3.17%) |
Feb 24, 2017 | 24.66 | 24.97 | 24.66 | 24.88 | 4,817 | +0.13(+0.53%) |
Feb 23, 2017 | 25.19 | 25.45 | 24.57 | 24.75 | 6,251 | -0.48(-1.91%) |
Feb 22, 2017 | 24.70 | 25.36 | 24.66 | 25.23 | 8,128 | +0.44(+1.77%) |
Feb 21, 2017 | 24.49 | 24.88 | 24.31 | 24.79 | 21,306 | +0.22(+0.89%) |
Feb 17, 2017 | 24.57 | 24.57 | 24.57 | 0 | -0.39(-1.58%) | |
Feb 16, 2017 | 25.32 | 25.36 | 24.79 | 24.97 | 25,590 | -0.35(-1.39%) |
Feb 15, 2017 | 25.01 | 25.41 | 24.84 | 25.32 | 9,243 | +0.35(+1.41%) |
Feb 14, 2017 | 25.23 | 25.23 | 24.75 | 24.97 | 9,539 | -0.66(-2.57%) |
Feb 13, 2017 | 25.67 | 26.02 | 25.49 | 25.63 | 5,375 | +0.04(+0.17%) |
Feb 10, 2017 | 25.85 | 25.85 | 25.36 | 25.58 | 9,291 | -0.09(-0.34%) |
Feb 09, 2017 | 25.28 | 26.02 | 25.06 | 25.67 | 11,811 | +0.53(+2.09%) |
Feb 08, 2017 | 25.54 | 25.54 | 25.01 | 25.14 | 32,609 | -0.53(-2.05%) |
Feb 07, 2017 | 25.93 | 25.93 | 25.49 | 25.67 | 18,096 | -0.22(-0.85%) |
Feb 06, 2017 | 26.72 | 26.72 | 25.76 | 25.89 | 36,302 | -1.05(-3.91%) |
Feb 03, 2017 | 26.46 | 27.43 | 26.33 | 26.94 | 60,733 | +0.61(+2.33%) |
Feb 02, 2017 | 26.55 | 26.65 | 26.11 | 26.33 | 24,235 | -0.22(-0.83%) |