Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.69 | 25.72 | 25.63 | 25.64 | 396,191 | -0.07(-0.26%) |
Mar 30, 2017 | 25.63 | 25.73 | 25.59 | 25.71 | 762,596 | +0.08(+0.30%) |
Mar 29, 2017 | 25.63 | 25.67 | 25.58 | 25.63 | 514,595 | -0.03(-0.10%) |
Mar 28, 2017 | 25.47 | 25.71 | 25.44 | 25.66 | 497,591 | +0.17(+0.66%) |
Mar 27, 2017 | 25.36 | 25.52 | 25.29 | 25.49 | 466,817 | -0.03(-0.13%) |
Mar 24, 2017 | 25.60 | 25.64 | 25.42 | 25.53 | 592,249 | -0.02(-0.10%) |
Mar 23, 2017 | 25.57 | 25.68 | 25.51 | 25.55 | 524,354 | -0.03(-0.13%) |
Mar 22, 2017 | 25.53 | 25.60 | 25.45 | 25.58 | 469,792 | +0.05(+0.20%) |
Mar 21, 2017 | 25.90 | 25.91 | 25.50 | 25.53 | 607,588 | -0.29(-1.14%) |
Mar 20, 2017 | 25.88 | 25.88 | 25.79 | 25.83 | 500,774 | -0.05(-0.19%) |
Mar 17, 2017 | 25.96 | 25.96 | 25.86 | 25.88 | 368,589 | -0.05(-0.19%) |
Mar 16, 2017 | 25.99 | 25.99 | 25.86 | 25.93 | 392,189 | -0.03(-0.13%) |
Mar 15, 2017 | 25.82 | 26.00 | 25.80 | 25.96 | 705,503 | +0.21(+0.81%) |
Mar 14, 2017 | 25.78 | 25.78 | 25.68 | 25.75 | 424,637 | -0.07(-0.26%) |
Mar 13, 2017 | 25.83 | 25.84 | 25.75 | 25.82 | 438,710 | -0.01(-0.03%) |
Mar 10, 2017 | 25.84 | 25.84 | 25.72 | 25.83 | 647,238 | +0.12(+0.46%) |
Mar 09, 2017 | 25.73 | 25.75 | 25.61 | 25.71 | 3,776,875 | +0.01(+0.03%) |
Mar 08, 2017 | 25.77 | 25.78 | 25.68 | 25.70 | 539,748 | -0.01(-0.03%) |
Mar 07, 2017 | 25.73 | 25.78 | 25.69 | 25.71 | 424,246 | -0.09(-0.36%) |
Mar 06, 2017 | 25.76 | 25.83 | 25.70 | 25.80 | 550,717 | -0.06(-0.23%) |
Mar 03, 2017 | 25.88 | 25.88 | 25.78 | 25.86 | 489,455 | -0.01(-0.03%) |
Mar 02, 2017 | 26.00 | 26.04 | 25.84 | 25.87 | 512,130 | -0.13(-0.48%) |
Mar 01, 2017 | 25.90 | 26.04 | 25.85 | 25.99 | 660,876 | +0.34(+1.34%) |
Feb 28, 2017 | 25.66 | 25.69 | 25.61 | 25.65 | 595,275 | -0.07(-0.26%) |
Feb 27, 2017 | 25.70 | 25.73 | 25.64 | 25.72 | 525,346 | +0.02(+0.07%) |
Feb 24, 2017 | 25.57 | 25.70 | 25.57 | 25.70 | 356,024 | +0.04(+0.16%) |
Feb 23, 2017 | 25.69 | 25.70 | 25.55 | 25.66 | 582,274 | +0.05(+0.20%) |
Feb 22, 2017 | 25.57 | 25.62 | 25.54 | 25.61 | 525,654 | +0.00(+0.01%) |
Feb 21, 2017 | 25.55 | 25.63 | 25.51 | 25.61 | 563,267 | +0.14(+0.55%) |
Feb 17, 2017 | 25.47 | 25.47 | 25.47 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 25.43 | 25.43 | 25.32 | 25.43 | 564,843 | +0.03(+0.13%) |
Feb 15, 2017 | 25.21 | 25.42 | 25.21 | 25.40 | 715,610 | +0.19(+0.76%) |
Feb 14, 2017 | 25.09 | 25.22 | 25.06 | 25.21 | 578,793 | +0.10(+0.40%) |
Feb 13, 2017 | 25.05 | 25.14 | 25.03 | 25.11 | 424,783 | +0.14(+0.57%) |
Feb 10, 2017 | 24.91 | 24.98 | 24.80 | 24.96 | 307,037 | +0.10(+0.40%) |
Feb 09, 2017 | 24.77 | 24.90 | 24.75 | 24.86 | 755,843 | +0.14(+0.58%) |
Feb 08, 2017 | 24.71 | 24.73 | 24.65 | 24.72 | 397,247 | +0.02(+0.07%) |
Feb 07, 2017 | 24.81 | 24.81 | 24.69 | 24.70 | 335,958 | +0.01(+0.03%) |
Feb 06, 2017 | 24.70 | 24.74 | 24.65 | 24.70 | 645,542 | -0.03(-0.10%) |
Feb 03, 2017 | 24.67 | 24.73 | 24.60 | 24.72 | 430,234 | +0.20(+0.82%) |
Feb 02, 2017 | 24.46 | 24.54 | 24.42 | 24.52 | 622,538 | +0.04(+0.17%) |
Feb 01, 2017 | 24.55 | 24.59 | 24.41 | 24.48 | 750,078 | -0.01(-0.03%) |
Jan 31, 2017 | 24.45 | 24.50 | 24.38 | 24.49 | 721,302 | -0.04(-0.17%) |
Jan 30, 2017 | 24.57 | 24.57 | 24.41 | 24.53 | 823,922 | -0.10(-0.41%) |
Jan 27, 2017 | 24.67 | 24.67 | 24.59 | 24.63 | 460,191 | -0.01(-0.03%) |
Jan 26, 2017 | 24.66 | 24.68 | 24.59 | 24.64 | 391,173 | -0.03(-0.10%) |
Jan 25, 2017 | 24.60 | 24.68 | 24.56 | 24.66 | 583,439 | +0.19(+0.79%) |
Jan 24, 2017 | 24.35 | 24.51 | 24.32 | 24.47 | 579,122 | +0.16(+0.64%) |
Jan 23, 2017 | 24.36 | 24.37 | 24.24 | 24.31 | 325,337 | -0.09(-0.36%) |
Jan 20, 2017 | 24.41 | 24.44 | 24.31 | 24.40 | 370,707 | +0.13(+0.52%) |
Jan 19, 2017 | 24.41 | 24.42 | 24.22 | 24.28 | 498,088 | -0.12(-0.48%) |
Jan 18, 2017 | 24.34 | 24.39 | 24.29 | 24.39 | 275,821 | +0.05(+0.21%) |
Jan 17, 2017 | 24.39 | 24.39 | 24.28 | 24.34 | 470,744 | -0.08(-0.31%) |
Jan 13, 2017 | 24.42 | 24.42 | 24.42 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 24.41 | 24.41 | 24.21 | 24.38 | 441,918 | -0.07(-0.27%) |
Jan 11, 2017 | 24.40 | 24.47 | 24.29 | 24.44 | 618,122 | +0.06(+0.24%) |
Jan 10, 2017 | 24.40 | 24.49 | 24.34 | 24.39 | 355,012 | +0.00(+0.00%) |
Jan 09, 2017 | 24.47 | 24.47 | 24.39 | 24.39 | 424,268 | -0.09(-0.37%) |
Jan 06, 2017 | 24.45 | 24.53 | 24.36 | 24.48 | 393,017 | +0.08(+0.33%) |
Jan 05, 2017 | 24.48 | 24.48 | 24.33 | 24.39 | 867,033 | -0.08(-0.31%) |
Jan 04, 2017 | 24.44 | 24.49 | 24.42 | 24.47 | 331,905 | +0.13(+0.52%) |