Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.12 | 26.12 | 25.97 | 26.03 | 2,935 | -0.13(-0.50%) |
Apr 27, 2017 | 26.25 | 26.25 | 26.08 | 26.16 | 5,014 | +0.00(+0.00%) |
Apr 26, 2017 | 26.12 | 26.21 | 25.99 | 26.16 | 10,573 | +0.13(+0.50%) |
Apr 25, 2017 | 26.34 | 26.42 | 26.03 | 26.03 | 9,943 | -0.26(-0.99%) |
Apr 24, 2017 | 26.03 | 26.38 | 25.82 | 26.29 | 6,062 | +0.52(+2.02%) |
Apr 21, 2017 | 25.60 | 26.16 | 25.60 | 25.77 | 12,627 | +0.22(+0.85%) |
Apr 20, 2017 | 26.47 | 26.47 | 25.03 | 25.55 | 21,538 | +0.78(+3.16%) |
Apr 19, 2017 | 24.60 | 24.90 | 24.47 | 24.77 | 12,301 | +0.26(+1.06%) |
Apr 18, 2017 | 24.16 | 24.56 | 23.77 | 24.51 | 7,785 | +0.09(+0.36%) |
Apr 17, 2017 | 24.16 | 24.42 | 24.16 | 24.42 | 6,763 | +0.43(+1.81%) |
Apr 13, 2017 | 23.98 | 24.21 | 23.98 | 23.99 | 4,499 | +0.17(+0.73%) |
Apr 12, 2017 | 24.21 | 24.25 | 23.82 | 23.82 | 4,692 | -0.39(-1.62%) |
Apr 11, 2017 | 23.30 | 24.21 | 23.30 | 24.21 | 3,751 | +0.83(+3.53%) |
Apr 10, 2017 | 23.38 | 23.38 | 23.30 | 23.38 | 4,905 | +0.09(+0.37%) |
Apr 07, 2017 | 23.43 | 23.60 | 23.30 | 23.30 | 2,793 | +0.04(+0.19%) |
Apr 06, 2017 | 23.03 | 23.38 | 23.03 | 23.25 | 6,168 | +0.30(+1.33%) |
Apr 05, 2017 | 23.64 | 23.77 | 22.82 | 22.95 | 9,321 | -0.43(-1.86%) |
Apr 04, 2017 | 24.02 | 24.02 | 23.25 | 23.38 | 4,332 | +0.17(+0.75%) |
Apr 03, 2017 | 22.82 | 23.25 | 22.82 | 23.21 | 12,318 | +0.26(+1.14%) |
Mar 31, 2017 | 22.86 | 23.03 | 22.82 | 22.95 | 7,815 | +0.04(+0.19%) |
Mar 30, 2017 | 22.96 | 23.12 | 22.73 | 22.90 | 10,527 | +0.00(+0.00%) |
Mar 29, 2017 | 22.69 | 23.06 | 22.69 | 22.90 | 6,218 | -0.03(-0.15%) |
Mar 28, 2017 | 22.46 | 22.94 | 22.46 | 22.94 | 4,284 | +0.43(+1.93%) |
Mar 27, 2017 | 22.33 | 22.64 | 22.33 | 22.50 | 5,145 | +0.13(+0.58%) |
Mar 24, 2017 | 22.46 | 22.77 | 22.37 | 22.37 | 5,616 | -0.13(-0.58%) |
Mar 23, 2017 | 22.37 | 22.77 | 22.37 | 22.50 | 3,032 | +0.13(+0.58%) |
Mar 22, 2017 | 22.59 | 22.59 | 22.33 | 22.37 | 6,403 | -0.17(-0.77%) |
Mar 21, 2017 | 22.68 | 22.77 | 22.55 | 22.55 | 4,543 | -0.09(-0.38%) |
Mar 20, 2017 | 22.77 | 22.77 | 22.55 | 22.64 | 10,810 | +0.09(+0.38%) |
Mar 17, 2017 | 22.46 | 22.94 | 22.33 | 22.55 | 23,184 | +0.00(+0.00%) |
Mar 16, 2017 | 22.37 | 22.68 | 22.37 | 22.55 | 6,875 | +0.09(+0.39%) |
Mar 15, 2017 | 22.90 | 22.90 | 22.33 | 22.46 | 8,783 | +0.09(+0.39%) |
Mar 14, 2017 | 22.37 | 22.53 | 22.29 | 22.37 | 5,509 | +0.00(+0.00%) |
Mar 13, 2017 | 22.50 | 23.07 | 22.24 | 22.37 | 9,531 | +0.09(+0.39%) |
Mar 10, 2017 | 22.37 | 22.50 | 22.20 | 22.29 | 7,379 | -0.04(-0.19%) |
Mar 09, 2017 | 22.24 | 22.46 | 22.11 | 22.33 | 8,274 | +0.17(+0.78%) |
Mar 08, 2017 | 22.46 | 22.55 | 22.16 | 22.16 | 5,553 | -0.22(-0.97%) |
Mar 07, 2017 | 22.46 | 22.46 | 22.31 | 22.37 | 9,813 | +0.00(+0.00%) |
Mar 06, 2017 | 22.59 | 22.64 | 22.16 | 22.37 | 8,528 | -0.09(-0.39%) |
Mar 03, 2017 | 22.42 | 22.55 | 22.37 | 22.46 | 4,236 | +0.26(+1.17%) |
Mar 02, 2017 | 22.46 | 22.46 | 22.16 | 22.20 | 10,544 | -0.22(-0.97%) |
Mar 01, 2017 | 22.72 | 22.72 | 22.37 | 22.42 | 6,886 | +0.22(+0.98%) |
Feb 28, 2017 | 22.50 | 22.50 | 22.11 | 22.20 | 8,491 | -0.13(-0.58%) |
Feb 27, 2017 | 22.37 | 22.50 | 22.20 | 22.33 | 8,277 | -0.13(-0.58%) |
Feb 24, 2017 | 22.50 | 22.50 | 22.29 | 22.46 | 3,579 | -0.17(-0.77%) |
Feb 23, 2017 | 22.59 | 22.81 | 22.33 | 22.64 | 4,689 | +0.04(+0.19%) |
Feb 22, 2017 | 22.59 | 22.59 | 22.42 | 22.59 | 3,154 | -0.09(-0.38%) |
Feb 21, 2017 | 22.77 | 22.91 | 22.50 | 22.68 | 9,756 | -0.13(-0.57%) |
Feb 17, 2017 | 22.81 | 22.81 | 22.81 | 0 | -0.09(-0.38%) | |
Feb 16, 2017 | 22.77 | 23.37 | 22.37 | 22.90 | 11,851 | +0.26(+1.15%) |
Feb 15, 2017 | 22.16 | 22.64 | 22.16 | 22.64 | 4,403 | +0.30(+1.36%) |
Feb 14, 2017 | 22.68 | 22.68 | 22.24 | 22.33 | 10,211 | -0.43(-1.90%) |
Feb 13, 2017 | 22.97 | 22.99 | 22.68 | 22.77 | 7,368 | -0.04(-0.19%) |
Feb 10, 2017 | 22.72 | 22.98 | 22.64 | 22.81 | 11,940 | +0.04(+0.19%) |
Feb 09, 2017 | 22.64 | 23.33 | 22.57 | 22.77 | 14,874 | -0.09(-0.38%) |
Feb 08, 2017 | 23.63 | 23.63 | 22.85 | 22.85 | 12,852 | -1.08(-4.53%) |
Feb 07, 2017 | 23.77 | 23.94 | 23.77 | 23.94 | 1,562 | +0.26(+1.10%) |
Feb 06, 2017 | 23.76 | 24.28 | 23.68 | 23.68 | 3,089 | -0.56(-2.33%) |
Feb 03, 2017 | 23.89 | 24.41 | 23.16 | 24.24 | 3,385 | +0.35(+1.45%) |
Feb 02, 2017 | 23.63 | 24.15 | 23.42 | 23.89 | 14,960 | +0.48(+2.04%) |