Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.95 | 26.02 | 25.86 | 25.93 | 57,461 | +0.01(+0.03%) |
Mar 30, 2017 | 25.94 | 26.01 | 25.86 | 25.92 | 118,076 | +0.15(+0.57%) |
Mar 29, 2017 | 25.65 | 25.83 | 25.57 | 25.77 | 94,992 | +0.20(+0.79%) |
Mar 28, 2017 | 25.35 | 25.66 | 25.35 | 25.57 | 55,255 | +0.24(+0.94%) |
Mar 27, 2017 | 25.03 | 25.34 | 25.03 | 25.33 | 25,556 | +0.00(+0.00%) |
Mar 24, 2017 | 25.17 | 25.36 | 25.04 | 25.33 | 152,707 | +0.24(+0.95%) |
Mar 23, 2017 | 24.98 | 25.21 | 24.90 | 25.09 | 44,998 | +0.12(+0.48%) |
Mar 22, 2017 | 24.88 | 25.04 | 24.78 | 24.97 | 113,413 | +0.14(+0.55%) |
Mar 21, 2017 | 25.37 | 25.57 | 24.84 | 24.84 | 122,736 | -0.59(-2.31%) |
Mar 20, 2017 | 25.22 | 25.42 | 25.20 | 25.42 | 50,584 | +0.20(+0.80%) |
Mar 17, 2017 | 25.32 | 25.42 | 25.20 | 25.22 | 50,138 | -0.11(-0.44%) |
Mar 16, 2017 | 25.26 | 25.36 | 25.22 | 25.33 | 36,353 | +0.31(+1.25%) |
Mar 15, 2017 | 24.53 | 25.07 | 24.53 | 25.02 | 23,644 | +0.48(+1.94%) |
Mar 14, 2017 | 24.55 | 24.55 | 24.29 | 24.54 | 50,255 | -0.06(-0.22%) |
Mar 13, 2017 | 24.36 | 24.61 | 24.34 | 24.60 | 40,625 | +0.36(+1.48%) |
Mar 10, 2017 | 24.28 | 24.35 | 24.14 | 24.24 | 21,192 | +0.19(+0.80%) |
Mar 09, 2017 | 24.12 | 24.23 | 23.93 | 24.05 | 47,969 | -0.18(-0.76%) |
Mar 08, 2017 | 24.22 | 24.42 | 24.17 | 24.23 | 25,157 | -0.07(-0.30%) |
Mar 07, 2017 | 24.44 | 24.46 | 24.28 | 24.30 | 10,340 | -0.07(-0.30%) |
Mar 06, 2017 | 24.38 | 24.42 | 24.28 | 24.38 | 47,752 | -0.12(-0.49%) |
Mar 03, 2017 | 24.18 | 24.52 | 24.18 | 24.50 | 447,870 | +0.25(+1.02%) |
Mar 02, 2017 | 24.55 | 24.55 | 24.23 | 24.25 | 54,619 | -0.34(-1.38%) |
Mar 01, 2017 | 24.39 | 24.61 | 24.36 | 24.59 | 33,399 | +0.47(+1.94%) |
Feb 28, 2017 | 24.33 | 24.33 | 24.09 | 24.12 | 62,582 | -0.11(-0.45%) |
Feb 27, 2017 | 24.48 | 24.48 | 24.19 | 24.23 | 46,943 | -0.06(-0.26%) |
Feb 24, 2017 | 24.38 | 24.38 | 23.97 | 24.29 | 71,552 | -0.11(-0.45%) |
Feb 23, 2017 | 24.86 | 24.86 | 24.36 | 24.40 | 78,612 | -0.39(-1.56%) |
Feb 22, 2017 | 24.81 | 24.88 | 24.67 | 24.79 | 29,113 | +0.01(+0.05%) |
Feb 21, 2017 | 24.66 | 24.83 | 24.62 | 24.78 | 84,567 | +0.30(+1.24%) |
Feb 17, 2017 | 24.48 | 24.48 | 24.48 | 0 | -0.13(-0.52%) | |
Feb 16, 2017 | 24.91 | 24.92 | 24.59 | 24.61 | 113,263 | -0.28(-1.14%) |
Feb 15, 2017 | 24.78 | 24.92 | 24.66 | 24.89 | 92,666 | +0.11(+0.44%) |
Feb 14, 2017 | 24.75 | 24.78 | 24.53 | 24.78 | 88,533 | +0.10(+0.41%) |
Feb 13, 2017 | 24.78 | 24.92 | 24.68 | 24.68 | 121,511 | +0.02(+0.07%) |
Feb 10, 2017 | 24.53 | 24.72 | 24.49 | 24.66 | 103,000 | +0.28(+1.13%) |
Feb 09, 2017 | 24.22 | 24.42 | 24.22 | 24.39 | 96,809 | +0.29(+1.22%) |
Feb 08, 2017 | 24.16 | 24.16 | 23.88 | 24.09 | 55,706 | -0.13(-0.53%) |
Feb 07, 2017 | 24.39 | 24.49 | 24.09 | 24.22 | 39,430 | -0.11(-0.45%) |
Feb 06, 2017 | 24.43 | 24.43 | 24.12 | 24.33 | 85,991 | +0.02(+0.08%) |
Feb 03, 2017 | 24.25 | 24.42 | 24.18 | 24.31 | 84,363 | +0.28(+1.15%) |
Feb 02, 2017 | 23.73 | 24.17 | 23.73 | 24.04 | 75,499 | +0.30(+1.28%) |
Feb 01, 2017 | 23.72 | 23.81 | 23.55 | 23.73 | 73,718 | +0.17(+0.70%) |
Jan 31, 2017 | 23.32 | 23.59 | 23.31 | 23.57 | 26,997 | +0.13(+0.55%) |
Jan 30, 2017 | 23.72 | 23.72 | 23.25 | 23.44 | 23,807 | -0.19(-0.82%) |
Jan 27, 2017 | 23.76 | 23.80 | 23.62 | 23.63 | 61,330 | -0.06(-0.23%) |
Jan 26, 2017 | 24.01 | 24.01 | 23.69 | 23.69 | 17,590 | -0.20(-0.85%) |
Jan 25, 2017 | 23.75 | 23.95 | 23.75 | 23.89 | 111,371 | +0.16(+0.66%) |
Jan 24, 2017 | 23.69 | 23.84 | 23.66 | 23.73 | 127,361 | +0.17(+0.74%) |
Jan 23, 2017 | 23.42 | 23.61 | 23.25 | 23.56 | 120,310 | +0.39(+1.66%) |
Jan 20, 2017 | 23.13 | 23.27 | 23.07 | 23.17 | 59,735 | +0.26(+1.12%) |
Jan 19, 2017 | 23.06 | 23.15 | 22.92 | 22.92 | 20,211 | -0.20(-0.85%) |
Jan 18, 2017 | 23.23 | 23.28 | 23.06 | 23.11 | 34,664 | -0.01(-0.06%) |
Jan 17, 2017 | 23.16 | 23.20 | 23.05 | 23.13 | 146,102 | +0.06(+0.28%) |
Jan 13, 2017 | 23.06 | 23.06 | 23.06 | 0 | +0.21(+0.92%) | |
Jan 12, 2017 | 23.10 | 23.10 | 22.80 | 22.85 | 58,446 | -0.08(-0.36%) |
Jan 11, 2017 | 23.10 | 23.13 | 22.75 | 22.94 | 69,573 | -0.05(-0.24%) |
Jan 10, 2017 | 22.48 | 23.00 | 22.48 | 22.99 | 80,076 | +0.55(+2.45%) |
Jan 09, 2017 | 22.31 | 22.48 | 22.23 | 22.44 | 46,568 | +0.10(+0.45%) |
Jan 06, 2017 | 22.02 | 22.36 | 21.97 | 22.34 | 159,375 | +0.13(+0.58%) |
Jan 05, 2017 | 21.99 | 22.23 | 21.99 | 22.21 | 121,435 | +0.31(+1.42%) |
Jan 04, 2017 | 21.82 | 21.93 | 21.71 | 21.90 | 23,948 | +0.17(+0.76%) |