Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 26.31 | 26.38 | 26.31 | 26.34 | 13,130 | +0.02(+0.08%) |
Apr 27, 2017 | 26.34 | 26.36 | 26.31 | 26.32 | 14,461 | +0.04(+0.15%) |
Apr 26, 2017 | 26.24 | 26.30 | 26.24 | 26.28 | 16,816 | +0.03(+0.11%) |
Apr 25, 2017 | 26.31 | 26.38 | 26.25 | 26.25 | 330,715 | -0.14(-0.53%) |
Apr 24, 2017 | 26.36 | 26.40 | 26.34 | 26.39 | 15,755 | +0.02(+0.08%) |
Apr 21, 2017 | 26.45 | 26.45 | 26.37 | 26.37 | 20,910 | -0.01(-0.04%) |
Apr 20, 2017 | 26.45 | 26.45 | 26.33 | 26.38 | 71,025 | -0.07(-0.26%) |
Apr 19, 2017 | 26.42 | 26.51 | 26.41 | 26.45 | 31,336 | -0.07(-0.26%) |
Apr 18, 2017 | 26.41 | 26.53 | 26.41 | 26.52 | 34,628 | +0.07(+0.26%) |
Apr 17, 2017 | 26.46 | 26.47 | 26.39 | 26.45 | 92,392 | +0.00(+0.00%) |
Apr 13, 2017 | 26.37 | 26.45 | 26.35 | 26.45 | 20,019 | +0.08(+0.30%) |
Apr 12, 2017 | 26.34 | 26.42 | 26.31 | 26.37 | 14,108 | +0.07(+0.27%) |
Apr 11, 2017 | 26.31 | 26.35 | 26.27 | 26.30 | 86,981 | +0.02(+0.08%) |
Apr 10, 2017 | 26.27 | 26.30 | 26.19 | 26.28 | 28,646 | +0.01(+0.04%) |
Apr 07, 2017 | 26.38 | 26.40 | 26.25 | 26.27 | 21,236 | -0.03(-0.11%) |
Apr 06, 2017 | 26.34 | 26.37 | 26.28 | 26.30 | 29,839 | -0.07(-0.27%) |
Apr 05, 2017 | 26.25 | 26.38 | 26.23 | 26.37 | 139,149 | +0.05(+0.19%) |
Apr 04, 2017 | 26.26 | 26.35 | 26.25 | 26.32 | 18,478 | -0.01(-0.04%) |
Apr 03, 2017 | 26.22 | 26.36 | 26.20 | 26.33 | 40,318 | +0.01(+0.04%) |
Mar 31, 2017 | 26.25 | 26.33 | 26.24 | 26.32 | 30,453 | +0.03(+0.11%) |
Mar 30, 2017 | 26.24 | 26.33 | 26.19 | 26.29 | 22,635 | +0.04(+0.15%) |
Mar 29, 2017 | 26.22 | 26.34 | 26.22 | 26.25 | 35,428 | +0.04(+0.15%) |
Mar 28, 2017 | 26.26 | 26.34 | 26.18 | 26.21 | 42,390 | -0.13(-0.49%) |
Mar 27, 2017 | 26.27 | 26.38 | 26.27 | 26.34 | 15,959 | +0.14(+0.53%) |
Mar 24, 2017 | 26.21 | 26.29 | 26.20 | 26.20 | 17,355 | -0.06(-0.23%) |
Mar 23, 2017 | 26.29 | 26.32 | 26.21 | 26.26 | 30,461 | +0.02(+0.08%) |
Mar 22, 2017 | 26.25 | 26.28 | 26.20 | 26.24 | 12,165 | -0.01(-0.04%) |
Mar 21, 2017 | 26.16 | 26.26 | 26.16 | 26.25 | 48,974 | +0.11(+0.42%) |
Mar 20, 2017 | 26.16 | 26.20 | 26.14 | 26.14 | 34,648 | -0.02(-0.08%) |
Mar 17, 2017 | 26.11 | 26.18 | 26.09 | 26.16 | 36,488 | +0.08(+0.31%) |
Mar 16, 2017 | 26.10 | 26.17 | 26.05 | 26.08 | 35,282 | +0.01(+0.02%) |
Mar 15, 2017 | 25.99 | 26.07 | 25.94 | 26.07 | 47,103 | +0.15(+0.60%) |
Mar 14, 2017 | 25.92 | 26.01 | 25.89 | 25.92 | 65,137 | -0.10(-0.38%) |
Mar 13, 2017 | 25.97 | 26.09 | 25.92 | 26.02 | 53,146 | +0.02(+0.08%) |
Mar 10, 2017 | 26.03 | 26.04 | 25.95 | 26.00 | 10,527 | -0.06(-0.23%) |
Mar 09, 2017 | 26.03 | 26.07 | 25.97 | 26.06 | 33,749 | -0.01(-0.04%) |
Mar 08, 2017 | 26.07 | 26.10 | 26.05 | 26.07 | 62,496 | -0.06(-0.23%) |
Mar 07, 2017 | 26.17 | 26.20 | 26.09 | 26.13 | 104,864 | -0.04(-0.15%) |
Mar 06, 2017 | 26.13 | 26.18 | 26.09 | 26.17 | 48,389 | +0.09(+0.35%) |
Mar 03, 2017 | 26.12 | 26.19 | 26.06 | 26.08 | 598,367 | -0.11(-0.42%) |
Mar 02, 2017 | 26.15 | 26.21 | 26.09 | 26.19 | 62,456 | -0.03(-0.11%) |
Mar 01, 2017 | 26.23 | 26.26 | 26.15 | 26.22 | 67,997 | -0.21(-0.79%) |
Feb 28, 2017 | 26.33 | 26.43 | 26.33 | 26.43 | 41,600 | +0.12(+0.46%) |
Feb 27, 2017 | 26.47 | 26.50 | 26.30 | 26.31 | 58,035 | -0.22(-0.83%) |
Feb 24, 2017 | 26.34 | 26.53 | 26.34 | 26.53 | 54,386 | +0.21(+0.80%) |
Feb 23, 2017 | 26.37 | 26.40 | 26.28 | 26.32 | 55,892 | -0.02(-0.08%) |
Feb 22, 2017 | 26.30 | 26.36 | 26.25 | 26.34 | 60,301 | +0.04(+0.14%) |
Feb 21, 2017 | 26.29 | 26.37 | 26.24 | 26.30 | 58,669 | -0.06(-0.22%) |
Feb 17, 2017 | 26.36 | 26.36 | 26.36 | 0 | +0.04(+0.15%) | |
Feb 16, 2017 | 26.21 | 26.33 | 26.19 | 26.32 | 35,558 | +0.15(+0.57%) |
Feb 15, 2017 | 26.25 | 26.25 | 26.14 | 26.17 | 61,947 | -0.08(-0.30%) |
Feb 14, 2017 | 26.28 | 26.33 | 26.20 | 26.25 | 47,704 | -0.08(-0.30%) |
Feb 13, 2017 | 26.28 | 26.34 | 26.26 | 26.33 | 43,100 | -0.01(-0.04%) |
Feb 10, 2017 | 26.36 | 26.36 | 26.28 | 26.34 | 60,278 | -0.01(-0.04%) |
Feb 09, 2017 | 26.32 | 26.40 | 26.29 | 26.35 | 120,789 | -0.05(-0.19%) |
Feb 08, 2017 | 26.30 | 26.41 | 26.30 | 26.40 | 46,744 | +0.06(+0.23%) |
Feb 07, 2017 | 26.27 | 26.41 | 26.24 | 26.34 | 64,687 | +0.07(+0.27%) |
Feb 06, 2017 | 26.34 | 26.39 | 26.25 | 26.27 | 41,325 | -0.01(-0.04%) |
Feb 03, 2017 | 26.27 | 26.35 | 26.21 | 26.28 | 325,449 | +0.01(+0.04%) |
Feb 02, 2017 | 26.22 | 26.34 | 26.20 | 26.27 | 80,425 | +0.05(+0.19%) |