Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.88 | 26.88 | 26.58 | 26.78 | 226,834 | -0.16(-0.60%) |
Apr 27, 2017 | 27.11 | 27.20 | 26.93 | 26.94 | 248,525 | -0.16(-0.60%) |
Apr 26, 2017 | 26.94 | 27.21 | 26.74 | 27.11 | 448,380 | +0.12(+0.43%) |
Apr 25, 2017 | 26.83 | 27.07 | 26.73 | 26.99 | 516,190 | +0.20(+0.74%) |
Apr 24, 2017 | 26.82 | 26.89 | 26.61 | 26.79 | 422,864 | +0.22(+0.81%) |
Apr 21, 2017 | 26.65 | 26.75 | 26.54 | 26.57 | 574,601 | -0.07(-0.27%) |
Apr 20, 2017 | 26.73 | 26.74 | 26.56 | 26.65 | 363,747 | +0.06(+0.24%) |
Apr 19, 2017 | 26.53 | 26.80 | 26.49 | 26.58 | 380,562 | +0.07(+0.27%) |
Apr 18, 2017 | 26.59 | 26.78 | 26.37 | 26.51 | 324,460 | -0.07(-0.27%) |
Apr 17, 2017 | 26.28 | 26.58 | 26.11 | 26.58 | 475,736 | +0.37(+1.41%) |
Apr 13, 2017 | 26.42 | 26.55 | 26.20 | 26.21 | 384,908 | -0.25(-0.95%) |
Apr 12, 2017 | 26.81 | 26.90 | 26.43 | 26.47 | 301,169 | -0.38(-1.41%) |
Apr 11, 2017 | 26.64 | 26.87 | 26.58 | 26.84 | 446,063 | +0.16(+0.61%) |
Apr 10, 2017 | 26.75 | 26.96 | 26.65 | 26.68 | 513,135 | -0.07(-0.27%) |
Apr 07, 2017 | 26.68 | 26.91 | 26.62 | 26.75 | 735,929 | -0.04(-0.13%) |
Apr 06, 2017 | 26.38 | 26.87 | 26.26 | 26.79 | 510,710 | +0.46(+1.75%) |
Apr 05, 2017 | 26.36 | 26.71 | 26.29 | 26.33 | 583,181 | +0.08(+0.31%) |
Apr 04, 2017 | 26.13 | 26.55 | 26.02 | 26.25 | 586,320 | -0.02(-0.07%) |
Apr 03, 2017 | 26.24 | 26.64 | 26.10 | 26.27 | 568,250 | +0.09(+0.34%) |
Mar 31, 2017 | 26.36 | 26.44 | 26.03 | 26.18 | 734,062 | -0.27(-1.02%) |
Mar 30, 2017 | 27.23 | 27.66 | 26.26 | 26.45 | 1,720,788 | +0.61(+2.37%) |
Mar 29, 2017 | 25.44 | 25.84 | 25.44 | 25.83 | 324,895 | +0.33(+1.31%) |
Mar 28, 2017 | 25.36 | 25.56 | 25.25 | 25.50 | 281,526 | +0.10(+0.39%) |
Mar 27, 2017 | 24.96 | 25.50 | 24.75 | 25.40 | 326,835 | +0.14(+0.57%) |
Mar 24, 2017 | 25.49 | 25.50 | 25.20 | 25.26 | 335,157 | -0.11(-0.43%) |
Mar 23, 2017 | 25.11 | 25.47 | 25.07 | 25.37 | 273,834 | +0.24(+0.97%) |
Mar 22, 2017 | 25.01 | 25.22 | 24.74 | 25.12 | 248,793 | +0.07(+0.29%) |
Mar 21, 2017 | 25.76 | 25.76 | 24.98 | 25.05 | 433,624 | -0.63(-2.46%) |
Mar 20, 2017 | 26.08 | 26.08 | 25.55 | 25.68 | 408,821 | -0.37(-1.42%) |
Mar 17, 2017 | 26.12 | 26.18 | 25.92 | 26.05 | 755,733 | -0.17(-0.65%) |
Mar 16, 2017 | 26.31 | 26.50 | 26.18 | 26.22 | 236,840 | +0.08(+0.31%) |
Mar 15, 2017 | 26.28 | 26.38 | 25.97 | 26.14 | 256,812 | +0.05(+0.17%) |
Mar 14, 2017 | 26.18 | 26.20 | 25.87 | 26.10 | 129,779 | -0.20(-0.75%) |
Mar 13, 2017 | 26.19 | 26.36 | 26.14 | 26.29 | 172,177 | +0.05(+0.21%) |
Mar 10, 2017 | 26.19 | 26.29 | 26.00 | 26.24 | 218,360 | +0.20(+0.76%) |
Mar 09, 2017 | 26.13 | 26.21 | 25.97 | 26.04 | 210,900 | -0.02(-0.07%) |
Mar 08, 2017 | 26.15 | 26.31 | 26.03 | 26.06 | 445,335 | +0.03(+0.10%) |
Mar 07, 2017 | 25.68 | 26.19 | 25.68 | 26.03 | 392,949 | +0.32(+1.23%) |
Mar 06, 2017 | 25.82 | 26.05 | 25.63 | 25.72 | 452,026 | -0.21(-0.80%) |
Mar 03, 2017 | 26.19 | 26.19 | 25.75 | 25.92 | 336,262 | -0.23(-0.90%) |
Mar 02, 2017 | 26.30 | 26.46 | 26.10 | 26.16 | 384,776 | -0.16(-0.62%) |
Mar 01, 2017 | 26.11 | 26.42 | 25.86 | 26.32 | 530,296 | +0.48(+1.85%) |
Feb 28, 2017 | 26.25 | 26.25 | 25.83 | 25.84 | 615,515 | -0.40(-1.51%) |
Feb 27, 2017 | 25.92 | 26.41 | 25.86 | 26.24 | 759,300 | +0.24(+0.92%) |
Feb 24, 2017 | 25.95 | 26.02 | 25.83 | 26.00 | 403,673 | +0.00(+0.00%) |
Feb 23, 2017 | 26.13 | 26.34 | 25.90 | 26.00 | 370,434 | -0.01(-0.03%) |
Feb 22, 2017 | 26.42 | 26.42 | 26.00 | 26.01 | 197,914 | -0.39(-1.46%) |
Feb 21, 2017 | 26.36 | 26.47 | 26.14 | 26.40 | 359,848 | +0.15(+0.58%) |
Feb 17, 2017 | 26.24 | 26.24 | 26.24 | 0 | +0.11(+0.41%) | |
Feb 16, 2017 | 25.95 | 26.25 | 25.91 | 26.14 | 1,211,500 | +0.24(+0.94%) |
Feb 15, 2017 | 25.69 | 26.05 | 25.68 | 25.89 | 685,015 | +0.10(+0.38%) |
Feb 14, 2017 | 25.79 | 26.07 | 25.36 | 25.80 | 370,590 | -0.14(-0.55%) |
Feb 13, 2017 | 26.05 | 26.23 | 25.91 | 25.94 | 222,738 | +0.09(+0.35%) |
Feb 10, 2017 | 25.87 | 25.98 | 25.62 | 25.85 | 264,570 | +0.18(+0.70%) |
Feb 09, 2017 | 25.31 | 25.72 | 25.31 | 25.67 | 286,938 | +0.39(+1.56%) |
Feb 08, 2017 | 25.01 | 25.30 | 24.82 | 25.27 | 319,896 | +0.22(+0.90%) |
Feb 07, 2017 | 25.20 | 25.32 | 24.99 | 25.05 | 197,150 | -0.05(-0.21%) |
Feb 06, 2017 | 25.03 | 25.18 | 24.91 | 25.10 | 167,575 | +0.07(+0.29%) |
Feb 03, 2017 | 25.08 | 25.18 | 24.98 | 25.03 | 402,455 | +0.19(+0.76%) |
Feb 02, 2017 | 24.91 | 24.92 | 24.62 | 24.84 | 210,576 | -0.08(-0.32%) |