Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.36 | 23.37 | 23.34 | 23.35 | 71,765 | +0.02(+0.09%) |
Mar 30, 2017 | 23.35 | 23.35 | 23.32 | 23.33 | 83,388 | -0.03(-0.14%) |
Mar 29, 2017 | 23.36 | 23.38 | 23.34 | 23.37 | 73,793 | +0.04(+0.18%) |
Mar 28, 2017 | 23.40 | 23.43 | 23.32 | 23.32 | 80,991 | -0.05(-0.23%) |
Mar 27, 2017 | 23.42 | 23.43 | 23.36 | 23.38 | 486,265 | +0.04(+0.16%) |
Mar 24, 2017 | 23.33 | 23.36 | 23.31 | 23.34 | 52,503 | -0.01(-0.04%) |
Mar 23, 2017 | 23.38 | 23.38 | 23.31 | 23.35 | 96,608 | +0.01(+0.05%) |
Mar 22, 2017 | 23.33 | 23.37 | 23.31 | 23.34 | 47,717 | +0.02(+0.11%) |
Mar 21, 2017 | 23.27 | 23.32 | 23.24 | 23.31 | 69,446 | +0.06(+0.25%) |
Mar 20, 2017 | 23.22 | 23.27 | 23.22 | 23.26 | 116,933 | +0.02(+0.11%) |
Mar 17, 2017 | 23.21 | 23.23 | 23.19 | 23.23 | 122,168 | +0.06(+0.26%) |
Mar 16, 2017 | 23.17 | 23.20 | 23.17 | 23.17 | 75,045 | -0.02(-0.09%) |
Mar 15, 2017 | 23.10 | 23.19 | 23.08 | 23.19 | 332,748 | +0.11(+0.50%) |
Mar 14, 2017 | 23.07 | 23.10 | 23.05 | 23.08 | 62,360 | +0.01(+0.05%) |
Mar 13, 2017 | 23.07 | 23.10 | 23.05 | 23.06 | 739,779 | -0.03(-0.14%) |
Mar 10, 2017 | 23.10 | 23.12 | 23.06 | 23.10 | 69,343 | +0.02(+0.07%) |
Mar 09, 2017 | 23.10 | 23.10 | 23.06 | 23.08 | 433,179 | -0.06(-0.27%) |
Mar 08, 2017 | 23.14 | 23.16 | 23.12 | 23.14 | 286,489 | -0.06(-0.24%) |
Mar 07, 2017 | 23.24 | 23.25 | 23.19 | 23.20 | 174,050 | -0.03(-0.14%) |
Mar 06, 2017 | 23.25 | 23.26 | 23.21 | 23.23 | 93,360 | +0.00(+0.02%) |
Mar 03, 2017 | 23.26 | 23.26 | 23.19 | 23.23 | 98,110 | -0.00(-0.02%) |
Mar 02, 2017 | 23.23 | 23.24 | 23.20 | 23.23 | 78,745 | -0.02(-0.11%) |
Mar 01, 2017 | 23.28 | 23.28 | 23.25 | 23.26 | 177,139 | -0.10(-0.44%) |
Feb 28, 2017 | 23.40 | 23.40 | 23.35 | 23.36 | 329,689 | -0.00(-0.02%) |
Feb 27, 2017 | 23.40 | 23.41 | 23.36 | 23.36 | 266,896 | -0.03(-0.14%) |
Feb 24, 2017 | 23.40 | 23.43 | 23.36 | 23.40 | 324,021 | +0.06(+0.24%) |
Feb 23, 2017 | 23.31 | 23.35 | 23.30 | 23.34 | 63,594 | +0.05(+0.23%) |
Feb 22, 2017 | 23.32 | 23.33 | 23.24 | 23.29 | 108,483 | +0.02(+0.07%) |
Feb 21, 2017 | 23.27 | 23.31 | 23.24 | 23.27 | 126,567 | -0.01(-0.03%) |
Feb 17, 2017 | 23.28 | 23.28 | 23.28 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.21 | 23.26 | 23.20 | 23.23 | 251,381 | +0.03(+0.12%) |
Feb 15, 2017 | 23.18 | 23.21 | 23.17 | 23.20 | 133,448 | -0.03(-0.14%) |
Feb 14, 2017 | 23.28 | 23.28 | 23.19 | 23.23 | 159,184 | -0.05(-0.21%) |
Feb 13, 2017 | 23.26 | 23.30 | 23.25 | 23.28 | 70,059 | -0.00(-0.00%) |
Feb 10, 2017 | 23.26 | 23.31 | 23.25 | 23.28 | 206,382 | -0.01(-0.04%) |
Feb 09, 2017 | 23.34 | 23.38 | 23.29 | 23.29 | 1,340,812 | -0.07(-0.30%) |
Feb 08, 2017 | 23.33 | 23.39 | 23.33 | 23.36 | 126,118 | +0.04(+0.16%) |
Feb 07, 2017 | 23.30 | 23.34 | 23.27 | 23.32 | 285,913 | +0.04(+0.18%) |
Feb 06, 2017 | 23.24 | 23.29 | 23.24 | 23.28 | 96,447 | +0.08(+0.33%) |
Feb 03, 2017 | 23.27 | 23.27 | 23.18 | 23.20 | 70,019 | -0.01(-0.05%) |
Feb 02, 2017 | 23.25 | 23.26 | 23.19 | 23.22 | 152,860 | +0.03(+0.14%) |
Feb 01, 2017 | 23.18 | 23.22 | 23.14 | 23.18 | 203,161 | -0.03(-0.14%) |
Jan 31, 2017 | 23.21 | 23.25 | 23.18 | 23.21 | 321,641 | +0.03(+0.12%) |
Jan 30, 2017 | 23.21 | 23.21 | 23.17 | 23.19 | 70,055 | +0.01(+0.03%) |
Jan 27, 2017 | 23.19 | 23.19 | 23.15 | 23.18 | 107,393 | +0.02(+0.09%) |
Jan 26, 2017 | 23.11 | 23.17 | 23.10 | 23.16 | 851,421 | +0.02(+0.09%) |
Jan 25, 2017 | 23.16 | 23.19 | 23.12 | 23.14 | 165,757 | -0.08(-0.33%) |
Jan 24, 2017 | 23.26 | 23.26 | 23.18 | 23.21 | 171,407 | -0.07(-0.28%) |
Jan 23, 2017 | 23.23 | 23.29 | 23.20 | 23.28 | 296,520 | +0.09(+0.37%) |
Jan 20, 2017 | 23.15 | 23.20 | 23.13 | 23.19 | 147,723 | -0.01(-0.03%) |
Jan 19, 2017 | 23.18 | 23.22 | 23.15 | 23.20 | 197,702 | -0.02(-0.10%) |
Jan 18, 2017 | 23.29 | 23.30 | 23.21 | 23.23 | 128,930 | -0.10(-0.43%) |
Jan 17, 2017 | 23.33 | 23.35 | 23.29 | 23.32 | 247,542 | +0.06(+0.24%) |
Jan 13, 2017 | 23.27 | 23.27 | 23.27 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.33 | 23.37 | 23.28 | 23.29 | 1,582,063 | +0.00(+0.00%) |
Jan 11, 2017 | 23.29 | 23.36 | 23.27 | 23.29 | 825,324 | -0.01(-0.05%) |
Jan 10, 2017 | 23.30 | 23.31 | 23.26 | 23.30 | 345,227 | -0.00(-0.02%) |
Jan 09, 2017 | 23.32 | 23.32 | 23.27 | 23.30 | 140,935 | +0.05(+0.20%) |
Jan 06, 2017 | 23.26 | 23.28 | 23.24 | 23.26 | 196,899 | -0.05(-0.22%) |
Jan 05, 2017 | 23.22 | 23.31 | 23.22 | 23.31 | 107,795 | +0.11(+0.46%) |
Jan 04, 2017 | 23.18 | 23.22 | 23.16 | 23.20 | 124,906 | +0.02(+0.09%) |