Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.20 | 26.24 | 25.59 | 25.63 | 88,604 | -0.60(-2.30%) |
Apr 27, 2017 | 26.44 | 26.60 | 26.24 | 26.24 | 71,638 | -0.16(-0.61%) |
Apr 26, 2017 | 26.60 | 26.96 | 26.40 | 26.40 | 122,448 | -0.24(-0.91%) |
Apr 25, 2017 | 26.08 | 27.00 | 25.68 | 26.64 | 97,424 | +0.80(+3.11%) |
Apr 24, 2017 | 25.71 | 26.24 | 25.67 | 25.83 | 103,837 | +0.56(+2.23%) |
Apr 21, 2017 | 25.03 | 25.53 | 24.95 | 25.27 | 218,120 | +0.16(+0.64%) |
Apr 20, 2017 | 24.99 | 25.39 | 24.75 | 25.11 | 158,125 | +0.20(+0.81%) |
Apr 19, 2017 | 24.91 | 25.35 | 24.83 | 24.91 | 134,871 | +0.12(+0.49%) |
Apr 18, 2017 | 24.63 | 24.83 | 24.47 | 24.79 | 98,021 | +0.00(+0.00%) |
Apr 17, 2017 | 24.75 | 24.83 | 24.47 | 24.79 | 117,717 | +0.08(+0.32%) |
Apr 13, 2017 | 24.79 | 24.83 | 24.59 | 24.71 | 156,418 | -0.08(-0.32%) |
Apr 12, 2017 | 24.99 | 24.99 | 24.51 | 24.79 | 135,230 | -0.16(-0.64%) |
Apr 11, 2017 | 24.75 | 25.03 | 24.59 | 24.95 | 91,982 | +0.20(+0.81%) |
Apr 10, 2017 | 24.87 | 25.27 | 24.67 | 24.75 | 124,507 | -0.12(-0.48%) |
Apr 07, 2017 | 24.71 | 24.95 | 24.63 | 24.87 | 97,059 | +0.12(+0.49%) |
Apr 06, 2017 | 24.59 | 24.99 | 24.51 | 24.75 | 106,281 | +0.16(+0.65%) |
Apr 05, 2017 | 24.75 | 24.99 | 24.27 | 24.59 | 299,768 | -0.04(-0.16%) |
Apr 04, 2017 | 24.59 | 24.75 | 24.23 | 24.63 | 135,858 | +0.04(+0.16%) |
Apr 03, 2017 | 24.63 | 24.73 | 24.31 | 24.59 | 244,213 | -0.04(-0.16%) |
Mar 31, 2017 | 24.83 | 24.91 | 24.51 | 24.63 | 215,946 | -0.12(-0.49%) |
Mar 30, 2017 | 24.55 | 24.91 | 24.55 | 24.75 | 118,103 | +0.20(+0.82%) |
Mar 29, 2017 | 24.43 | 24.75 | 24.35 | 24.55 | 78,937 | +0.12(+0.49%) |
Mar 28, 2017 | 24.19 | 24.55 | 24.03 | 24.43 | 214,086 | +0.24(+1.00%) |
Mar 27, 2017 | 23.79 | 24.27 | 23.50 | 24.19 | 109,603 | +0.20(+0.84%) |
Mar 24, 2017 | 24.03 | 24.35 | 23.87 | 23.99 | 134,687 | +0.08(+0.34%) |
Mar 23, 2017 | 23.34 | 24.07 | 23.18 | 23.91 | 152,343 | +0.56(+2.41%) |
Mar 22, 2017 | 23.22 | 23.50 | 23.14 | 23.34 | 179,316 | +0.00(+0.00%) |
Mar 21, 2017 | 23.10 | 23.42 | 22.98 | 23.34 | 232,256 | +0.32(+1.40%) |
Mar 20, 2017 | 23.54 | 23.54 | 22.94 | 23.02 | 215,844 | -0.60(-2.55%) |
Mar 17, 2017 | 23.58 | 23.79 | 23.26 | 23.62 | 315,092 | +0.03(+0.14%) |
Mar 16, 2017 | 24.35 | 24.35 | 23.27 | 23.59 | 188,543 | -0.52(-2.15%) |
Mar 15, 2017 | 23.75 | 24.27 | 23.71 | 24.11 | 152,725 | +0.40(+1.68%) |
Mar 14, 2017 | 22.95 | 23.75 | 22.91 | 23.71 | 338,466 | +0.52(+2.23%) |
Mar 13, 2017 | 23.43 | 23.80 | 22.99 | 23.19 | 318,373 | -0.76(-3.16%) |
Mar 10, 2017 | 24.43 | 24.59 | 23.91 | 23.95 | 208,610 | -0.32(-1.31%) |
Mar 09, 2017 | 24.75 | 24.91 | 24.19 | 24.27 | 124,982 | -0.64(-2.56%) |
Mar 08, 2017 | 25.74 | 26.06 | 24.87 | 24.91 | 156,550 | -0.96(-3.70%) |
Mar 07, 2017 | 26.86 | 27.70 | 25.54 | 25.86 | 213,391 | -0.24(-0.92%) |
Mar 06, 2017 | 26.14 | 26.22 | 25.78 | 26.10 | 171,122 | -0.24(-0.91%) |
Mar 03, 2017 | 26.66 | 27.02 | 26.18 | 26.34 | 149,824 | -0.44(-1.64%) |
Mar 02, 2017 | 27.58 | 27.58 | 26.74 | 26.78 | 65,471 | -0.96(-3.45%) |
Mar 01, 2017 | 26.90 | 27.90 | 26.90 | 27.74 | 142,262 | +1.16(+4.35%) |
Feb 28, 2017 | 27.18 | 27.46 | 26.42 | 26.58 | 169,873 | -0.84(-3.05%) |
Feb 27, 2017 | 26.46 | 27.50 | 26.30 | 27.42 | 157,319 | +1.04(+3.93%) |
Feb 24, 2017 | 26.06 | 26.54 | 26.06 | 26.38 | 90,740 | +0.08(+0.30%) |
Feb 23, 2017 | 27.02 | 27.10 | 26.22 | 26.30 | 100,846 | -0.72(-2.65%) |
Feb 22, 2017 | 26.70 | 27.02 | 26.51 | 27.02 | 108,459 | +0.12(+0.44%) |
Feb 21, 2017 | 26.86 | 27.20 | 26.70 | 26.90 | 78,651 | +0.04(+0.15%) |
Feb 17, 2017 | 26.86 | 26.86 | 26.86 | 0 | -0.28(-1.03%) | |
Feb 16, 2017 | 27.54 | 27.54 | 26.82 | 27.14 | 71,590 | -0.40(-1.45%) |
Feb 15, 2017 | 27.06 | 27.54 | 26.94 | 27.54 | 71,995 | +0.44(+1.62%) |
Feb 14, 2017 | 27.10 | 27.30 | 26.74 | 27.10 | 88,563 | -0.04(-0.15%) |
Feb 13, 2017 | 27.38 | 27.38 | 26.58 | 27.14 | 130,208 | -0.04(-0.15%) |
Feb 10, 2017 | 27.14 | 27.54 | 26.98 | 27.18 | 91,548 | +0.32(+1.19%) |
Feb 09, 2017 | 26.74 | 27.06 | 26.58 | 26.86 | 39,801 | +0.28(+1.05%) |
Feb 08, 2017 | 26.70 | 26.74 | 26.38 | 26.58 | 142,932 | -0.16(-0.60%) |
Feb 07, 2017 | 27.18 | 27.38 | 26.42 | 26.74 | 112,061 | -0.28(-1.03%) |
Feb 06, 2017 | 27.18 | 27.34 | 26.94 | 27.02 | 66,454 | -0.16(-0.59%) |
Feb 03, 2017 | 27.02 | 27.22 | 26.86 | 27.18 | 49,240 | +0.40(+1.49%) |
Feb 02, 2017 | 26.90 | 27.06 | 26.58 | 26.78 | 91,813 | -0.16(-0.59%) |