Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.01 | 26.06 | 25.84 | 25.96 | 539,804 | -0.05(-0.19%) |
Apr 27, 2017 | 25.61 | 26.12 | 25.54 | 26.01 | 440,910 | +0.23(+0.89%) |
Apr 26, 2017 | 25.62 | 25.90 | 25.50 | 25.78 | 535,717 | +0.08(+0.31%) |
Apr 25, 2017 | 24.65 | 25.86 | 24.65 | 25.70 | 447,181 | +1.38(+5.67%) |
Apr 24, 2017 | 24.06 | 24.55 | 24.04 | 24.32 | 272,077 | +0.45(+1.89%) |
Apr 21, 2017 | 23.98 | 24.14 | 23.76 | 23.87 | 473,199 | -0.07(-0.29%) |
Apr 20, 2017 | 24.26 | 24.46 | 23.89 | 23.94 | 146,882 | -0.23(-0.95%) |
Apr 19, 2017 | 24.24 | 24.35 | 24.10 | 24.17 | 185,278 | +0.03(+0.12%) |
Apr 18, 2017 | 24.11 | 24.17 | 23.93 | 24.14 | 272,161 | -0.09(-0.37%) |
Apr 17, 2017 | 24.17 | 24.25 | 24.11 | 24.23 | 45,536 | +0.12(+0.50%) |
Apr 13, 2017 | 24.31 | 24.34 | 24.10 | 24.11 | 90,738 | -0.24(-0.99%) |
Apr 12, 2017 | 24.74 | 24.75 | 24.29 | 24.35 | 232,521 | -0.49(-1.97%) |
Apr 11, 2017 | 24.98 | 24.98 | 24.62 | 24.84 | 61,002 | -0.16(-0.64%) |
Apr 10, 2017 | 24.66 | 25.18 | 24.66 | 25.00 | 228,452 | +0.34(+1.38%) |
Apr 07, 2017 | 24.60 | 24.68 | 24.45 | 24.66 | 128,565 | +0.03(+0.12%) |
Apr 06, 2017 | 24.61 | 25.09 | 24.44 | 24.63 | 552,839 | +0.05(+0.20%) |
Apr 05, 2017 | 25.18 | 25.20 | 24.51 | 24.58 | 303,396 | -0.52(-2.07%) |
Apr 04, 2017 | 24.86 | 25.20 | 24.75 | 25.10 | 229,549 | +0.31(+1.25%) |
Apr 03, 2017 | 24.82 | 24.93 | 24.64 | 24.79 | 283,959 | -0.05(-0.20%) |
Mar 31, 2017 | 24.60 | 24.94 | 24.53 | 24.84 | 248,716 | +0.05(+0.20%) |
Mar 30, 2017 | 24.78 | 24.86 | 24.71 | 24.79 | 231,655 | +0.01(+0.04%) |
Mar 29, 2017 | 24.54 | 24.95 | 24.48 | 24.78 | 452,635 | +0.14(+0.57%) |
Mar 28, 2017 | 24.43 | 24.82 | 24.33 | 24.64 | 196,238 | +0.16(+0.65%) |
Mar 27, 2017 | 24.03 | 24.54 | 23.86 | 24.48 | 305,971 | +0.36(+1.49%) |
Mar 24, 2017 | 24.57 | 24.61 | 23.97 | 24.12 | 375,029 | -0.41(-1.67%) |
Mar 23, 2017 | 24.14 | 24.58 | 24.06 | 24.53 | 166,026 | +0.34(+1.41%) |
Mar 22, 2017 | 24.23 | 24.23 | 23.96 | 24.19 | 264,011 | -0.04(-0.17%) |
Mar 21, 2017 | 24.76 | 24.87 | 24.22 | 24.23 | 176,128 | -0.48(-1.94%) |
Mar 20, 2017 | 24.82 | 24.99 | 24.50 | 24.71 | 269,362 | -0.08(-0.32%) |
Mar 17, 2017 | 24.62 | 24.89 | 24.58 | 24.79 | 565,323 | +0.25(+1.02%) |
Mar 16, 2017 | 24.97 | 24.97 | 24.20 | 24.54 | 300,603 | -0.31(-1.25%) |
Mar 15, 2017 | 24.80 | 24.90 | 24.22 | 24.85 | 587,844 | +0.09(+0.36%) |
Mar 14, 2017 | 24.89 | 25.00 | 24.62 | 24.76 | 216,841 | -0.23(-0.92%) |
Mar 13, 2017 | 25.25 | 25.38 | 24.97 | 24.99 | 376,657 | -0.21(-0.83%) |
Mar 10, 2017 | 25.07 | 25.32 | 24.92 | 25.20 | 307,254 | +0.16(+0.64%) |
Mar 09, 2017 | 24.94 | 25.22 | 24.82 | 25.04 | 251,738 | -0.05(-0.20%) |
Mar 08, 2017 | 25.33 | 25.47 | 25.07 | 25.09 | 217,083 | -0.39(-1.53%) |
Mar 07, 2017 | 25.51 | 25.60 | 25.24 | 25.48 | 463,168 | -0.08(-0.31%) |
Mar 06, 2017 | 25.70 | 25.70 | 25.28 | 25.56 | 189,398 | -0.25(-0.97%) |
Mar 03, 2017 | 26.23 | 26.23 | 25.65 | 25.81 | 512,829 | -0.50(-1.90%) |
Mar 02, 2017 | 25.61 | 26.35 | 25.42 | 26.31 | 996,738 | +0.65(+2.53%) |
Mar 01, 2017 | 24.86 | 25.68 | 24.82 | 25.66 | 416,233 | +1.00(+4.06%) |
Feb 28, 2017 | 25.02 | 25.18 | 24.54 | 24.66 | 607,350 | -0.64(-2.53%) |
Feb 27, 2017 | 25.40 | 25.40 | 24.96 | 25.30 | 407,215 | -0.06(-0.24%) |
Feb 24, 2017 | 25.65 | 25.74 | 24.91 | 25.36 | 361,568 | -0.54(-2.08%) |
Feb 23, 2017 | 26.18 | 26.45 | 25.85 | 25.90 | 487,704 | -0.30(-1.15%) |
Feb 22, 2017 | 25.45 | 26.21 | 25.30 | 26.20 | 661,215 | +0.73(+2.87%) |
Feb 21, 2017 | 25.53 | 25.66 | 25.39 | 25.47 | 408,989 | +0.02(+0.08%) |
Feb 17, 2017 | 25.45 | 25.45 | 25.45 | 0 | -1.20(-4.50%) | |
Feb 16, 2017 | 26.26 | 26.78 | 26.16 | 26.65 | 222,184 | +0.15(+0.57%) |
Feb 15, 2017 | 26.59 | 26.78 | 26.37 | 26.50 | 318,607 | -0.18(-0.67%) |
Feb 14, 2017 | 26.26 | 26.75 | 26.10 | 26.68 | 489,585 | +0.18(+0.68%) |
Feb 13, 2017 | 26.12 | 26.67 | 26.12 | 26.50 | 327,300 | +0.38(+1.45%) |
Feb 10, 2017 | 26.03 | 26.51 | 25.88 | 26.12 | 784,133 | +0.14(+0.54%) |
Feb 09, 2017 | 25.68 | 26.14 | 25.65 | 25.98 | 414,135 | +0.27(+1.05%) |
Feb 08, 2017 | 25.79 | 25.91 | 25.58 | 25.71 | 413,605 | -0.15(-0.58%) |
Feb 07, 2017 | 25.92 | 26.21 | 25.79 | 25.86 | 412,334 | -0.13(-0.50%) |
Feb 06, 2017 | 26.17 | 26.21 | 25.78 | 25.99 | 266,492 | -0.36(-1.37%) |
Feb 03, 2017 | 26.48 | 26.48 | 26.13 | 26.35 | 415,847 | -0.10(-0.38%) |
Feb 02, 2017 | 26.19 | 26.73 | 26.10 | 26.45 | 343,896 | +0.25(+0.95%) |