Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 25.77 | 25.77 | 25.74 | 25.76 | 518,769 | +0.01(+0.03%) |
Apr 27, 2017 | 25.71 | 25.76 | 25.71 | 25.75 | 232,630 | +0.02(+0.07%) |
Apr 26, 2017 | 25.74 | 25.75 | 25.71 | 25.73 | 542,495 | +0.00(+0.00%) |
Apr 25, 2017 | 25.71 | 25.75 | 25.71 | 25.73 | 434,251 | +0.00(+0.00%) |
Apr 24, 2017 | 25.74 | 25.75 | 25.72 | 25.73 | 263,233 | -0.01(-0.03%) |
Apr 21, 2017 | 25.74 | 25.77 | 25.74 | 25.74 | 227,763 | -0.02(-0.07%) |
Apr 20, 2017 | 25.75 | 25.76 | 25.74 | 25.76 | 248,341 | -0.02(-0.07%) |
Apr 19, 2017 | 25.77 | 25.77 | 25.74 | 25.77 | 169,830 | +0.01(+0.03%) |
Apr 18, 2017 | 25.73 | 25.77 | 25.73 | 25.77 | 265,271 | +0.02(+0.07%) |
Apr 17, 2017 | 25.74 | 25.77 | 25.73 | 25.75 | 262,805 | +0.01(+0.03%) |
Apr 13, 2017 | 25.72 | 25.75 | 25.72 | 25.74 | 342,914 | +0.00(+0.00%) |
Apr 12, 2017 | 25.71 | 25.74 | 25.71 | 25.74 | 233,942 | +0.02(+0.07%) |
Apr 11, 2017 | 25.71 | 25.73 | 25.70 | 25.72 | 539,376 | +0.02(+0.07%) |
Apr 10, 2017 | 25.70 | 25.71 | 25.68 | 25.71 | 293,215 | +0.01(+0.03%) |
Apr 07, 2017 | 25.71 | 25.72 | 25.68 | 25.70 | 199,856 | -0.02(-0.07%) |
Apr 06, 2017 | 25.71 | 25.71 | 25.68 | 25.71 | 383,696 | +0.01(+0.03%) |
Apr 05, 2017 | 25.71 | 25.71 | 25.69 | 25.71 | 333,759 | -0.01(-0.03%) |
Apr 04, 2017 | 25.71 | 25.71 | 25.70 | 25.71 | 270,907 | +0.01(+0.03%) |
Apr 03, 2017 | 25.70 | 25.71 | 25.68 | 25.71 | 316,620 | +0.01(+0.05%) |
Mar 31, 2017 | 25.67 | 25.69 | 25.67 | 25.69 | 515,055 | +0.01(+0.03%) |
Mar 30, 2017 | 25.67 | 25.69 | 25.66 | 25.69 | 322,990 | +0.01(+0.03%) |
Mar 29, 2017 | 25.66 | 25.69 | 25.66 | 25.68 | 547,874 | +0.02(+0.07%) |
Mar 28, 2017 | 25.66 | 25.68 | 25.66 | 25.66 | 317,363 | -0.01(-0.03%) |
Mar 27, 2017 | 25.69 | 25.69 | 25.67 | 25.67 | 309,213 | +0.01(+0.03%) |
Mar 24, 2017 | 25.68 | 25.68 | 25.66 | 25.66 | 254,500 | -0.01(-0.03%) |
Mar 23, 2017 | 25.66 | 25.68 | 25.65 | 25.67 | 1,123,117 | -0.01(-0.03%) |
Mar 22, 2017 | 25.68 | 25.68 | 25.65 | 25.68 | 538,916 | +0.01(+0.03%) |
Mar 21, 2017 | 25.64 | 25.67 | 25.64 | 25.67 | 574,209 | +0.03(+0.10%) |
Mar 20, 2017 | 25.63 | 25.64 | 25.63 | 25.64 | 238,554 | +0.02(+0.06%) |
Mar 17, 2017 | 25.63 | 25.64 | 25.62 | 25.63 | 298,486 | +0.01(+0.03%) |
Mar 16, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 361,504 | -0.02(-0.07%) |
Mar 15, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 362,364 | +0.05(+0.20%) |
Mar 14, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 480,510 | +0.00(+0.00%) |
Mar 13, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 250,659 | -0.02(-0.07%) |
Mar 10, 2017 | 25.61 | 25.61 | 25.59 | 25.60 | 518,377 | +0.01(+0.03%) |
Mar 09, 2017 | 25.61 | 25.61 | 25.59 | 25.59 | 306,346 | -0.02(-0.07%) |
Mar 08, 2017 | 25.60 | 25.62 | 25.59 | 25.61 | 638,600 | +0.00(+0.00%) |
Mar 07, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 374,997 | -0.03(-0.10%) |
Mar 06, 2017 | 25.64 | 25.64 | 25.63 | 25.64 | 338,752 | +0.00(+0.00%) |
Mar 03, 2017 | 25.62 | 25.64 | 25.61 | 25.64 | 456,743 | +0.02(+0.07%) |
Mar 02, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 503,170 | -0.02(-0.07%) |
Mar 01, 2017 | 25.64 | 25.65 | 25.63 | 25.64 | 594,010 | -0.02(-0.08%) |
Feb 28, 2017 | 25.66 | 25.68 | 25.66 | 25.66 | 546,747 | -0.01(-0.03%) |
Feb 27, 2017 | 25.67 | 25.68 | 25.66 | 25.66 | 529,432 | -0.02(-0.07%) |
Feb 24, 2017 | 25.67 | 25.69 | 25.66 | 25.68 | 880,035 | +0.03(+0.10%) |
Feb 23, 2017 | 25.64 | 25.67 | 25.64 | 25.66 | 546,073 | +0.01(+0.03%) |
Feb 22, 2017 | 25.65 | 25.66 | 25.64 | 25.65 | 1,107,604 | +0.02(+0.07%) |
Feb 21, 2017 | 25.62 | 25.65 | 25.62 | 25.63 | 1,169,166 | -0.01(-0.03%) |
Feb 17, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 25.60 | 25.62 | 25.60 | 25.61 | 211,888 | +0.00(+0.00%) |
Feb 15, 2017 | 25.60 | 25.61 | 25.59 | 25.61 | 516,933 | +0.01(+0.03%) |
Feb 14, 2017 | 25.62 | 25.63 | 25.60 | 25.60 | 572,875 | -0.02(-0.07%) |
Feb 13, 2017 | 25.60 | 25.62 | 25.60 | 25.62 | 588,628 | +0.02(+0.07%) |
Feb 10, 2017 | 25.60 | 25.62 | 25.60 | 25.60 | 319,870 | -0.01(-0.03%) |
Feb 09, 2017 | 25.60 | 25.63 | 25.60 | 25.61 | 343,699 | +0.00(+0.00%) |
Feb 08, 2017 | 25.63 | 25.64 | 25.60 | 25.61 | 3,107,799 | +0.00(+0.00%) |
Feb 07, 2017 | 25.61 | 25.64 | 25.61 | 25.61 | 359,624 | -0.02(-0.07%) |
Feb 06, 2017 | 25.62 | 25.63 | 25.59 | 25.63 | 3,008,476 | +0.03(+0.10%) |
Feb 03, 2017 | 25.61 | 25.63 | 25.60 | 25.60 | 1,890,137 | +0.01(+0.03%) |
Feb 02, 2017 | 25.60 | 25.61 | 25.59 | 25.60 | 945,775 | +0.01(+0.03%) |