Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.30 | 26.42 | 26.24 | 26.39 | 181,502 | +0.05(+0.19%) |
Mar 30, 2017 | 26.03 | 26.35 | 25.99 | 26.34 | 314,363 | +0.46(+1.78%) |
Mar 29, 2017 | 25.99 | 26.02 | 25.88 | 25.88 | 97,012 | +0.19(+0.74%) |
Mar 28, 2017 | 25.45 | 25.75 | 25.41 | 25.69 | 218,304 | +0.26(+1.02%) |
Mar 27, 2017 | 25.29 | 25.45 | 25.28 | 25.43 | 575,963 | -0.34(-1.32%) |
Mar 24, 2017 | 25.74 | 25.78 | 25.66 | 25.77 | 202,227 | -0.04(-0.15%) |
Mar 23, 2017 | 25.82 | 25.86 | 25.78 | 25.81 | 222,665 | +0.06(+0.23%) |
Mar 22, 2017 | 25.71 | 25.78 | 25.62 | 25.75 | 276,096 | +0.06(+0.23%) |
Mar 21, 2017 | 25.72 | 25.76 | 25.65 | 25.69 | 369,325 | -0.31(-1.19%) |
Mar 20, 2017 | 25.97 | 26.10 | 25.94 | 26.00 | 228,234 | -0.01(-0.04%) |
Mar 17, 2017 | 26.02 | 26.06 | 25.95 | 26.01 | 193,235 | +0.13(+0.50%) |
Mar 16, 2017 | 26.06 | 26.18 | 25.87 | 25.88 | 301,681 | -0.29(-1.11%) |
Mar 15, 2017 | 26.65 | 26.66 | 26.13 | 26.17 | 444,897 | -0.52(-1.95%) |
Mar 14, 2017 | 26.55 | 26.71 | 26.48 | 26.69 | 267,575 | +0.26(+0.98%) |
Mar 13, 2017 | 26.42 | 26.43 | 26.31 | 26.43 | 461,794 | +0.13(+0.49%) |
Mar 10, 2017 | 26.58 | 26.65 | 26.23 | 26.30 | 691,268 | -0.55(-2.05%) |
Mar 09, 2017 | 26.80 | 26.91 | 26.76 | 26.85 | 202,676 | -0.18(-0.67%) |
Mar 08, 2017 | 26.98 | 27.07 | 26.95 | 27.03 | 119,362 | +0.12(+0.45%) |
Mar 07, 2017 | 26.93 | 26.94 | 26.82 | 26.91 | 115,331 | +0.08(+0.30%) |
Mar 06, 2017 | 26.73 | 26.87 | 26.72 | 26.83 | 168,190 | +0.16(+0.60%) |
Mar 03, 2017 | 26.94 | 27.04 | 26.66 | 26.67 | 451,163 | -0.57(-2.09%) |
Mar 02, 2017 | 27.24 | 27.29 | 27.13 | 27.24 | 384,569 | +0.24(+0.89%) |
Mar 01, 2017 | 27.11 | 27.12 | 26.88 | 27.00 | 158,090 | +0.25(+0.93%) |
Feb 28, 2017 | 26.73 | 26.80 | 26.59 | 26.75 | 255,187 | -0.04(-0.15%) |
Feb 27, 2017 | 26.73 | 26.83 | 26.59 | 26.79 | 277,154 | -0.13(-0.48%) |
Feb 24, 2017 | 26.84 | 26.95 | 26.75 | 26.92 | 178,190 | +0.10(+0.37%) |
Feb 23, 2017 | 26.88 | 26.91 | 26.76 | 26.82 | 189,781 | -0.08(-0.30%) |
Feb 22, 2017 | 27.13 | 27.25 | 26.86 | 26.90 | 565,799 | -0.11(-0.41%) |
Feb 21, 2017 | 27.06 | 27.10 | 26.98 | 27.01 | 265,463 | +0.33(+1.24%) |
Feb 17, 2017 | 26.68 | 26.68 | 26.68 | 0 | +0.32(+1.21%) | |
Feb 16, 2017 | 26.50 | 26.51 | 26.34 | 26.36 | 290,527 | -0.36(-1.35%) |
Feb 15, 2017 | 27.01 | 27.05 | 26.69 | 26.72 | 242,851 | -0.13(-0.48%) |
Feb 14, 2017 | 26.66 | 26.92 | 26.65 | 26.85 | 446,002 | +0.09(+0.34%) |
Feb 13, 2017 | 26.64 | 26.77 | 26.63 | 26.76 | 146,970 | +0.21(+0.79%) |
Feb 10, 2017 | 26.67 | 26.67 | 26.47 | 26.55 | 363,325 | +0.13(+0.49%) |
Feb 09, 2017 | 26.29 | 26.47 | 26.27 | 26.42 | 355,349 | +0.13(+0.49%) |
Feb 08, 2017 | 26.28 | 26.33 | 26.16 | 26.29 | 230,606 | +0.00(+0.00%) |
Feb 07, 2017 | 26.31 | 26.40 | 26.20 | 26.29 | 327,764 | +0.31(+1.21%) |
Feb 06, 2017 | 26.14 | 26.15 | 25.95 | 25.98 | 290,479 | +0.14(+0.52%) |
Feb 03, 2017 | 25.95 | 25.95 | 25.76 | 25.84 | 279,262 | -0.09(-0.35%) |
Feb 02, 2017 | 25.68 | 25.95 | 25.63 | 25.93 | 285,037 | +0.06(+0.23%) |
Feb 01, 2017 | 25.96 | 26.04 | 25.80 | 25.87 | 394,017 | +0.10(+0.39%) |
Jan 31, 2017 | 25.87 | 25.90 | 25.68 | 25.77 | 695,315 | -0.48(-1.83%) |
Jan 30, 2017 | 26.52 | 26.52 | 26.19 | 26.25 | 250,301 | +0.00(+0.00%) |
Jan 27, 2017 | 26.16 | 26.32 | 26.14 | 26.25 | 786,990 | -0.09(-0.34%) |
Jan 26, 2017 | 26.30 | 26.42 | 26.21 | 26.34 | 253,226 | +0.38(+1.46%) |
Jan 25, 2017 | 26.10 | 26.11 | 25.95 | 25.96 | 169,741 | -0.08(-0.31%) |
Jan 24, 2017 | 25.97 | 26.11 | 25.85 | 26.04 | 205,989 | +0.05(+0.19%) |
Jan 23, 2017 | 26.07 | 26.17 | 25.95 | 25.99 | 314,563 | -0.24(-0.91%) |
Jan 20, 2017 | 26.37 | 26.43 | 26.17 | 26.23 | 425,192 | -0.16(-0.61%) |
Jan 19, 2017 | 26.63 | 26.75 | 26.36 | 26.39 | 533,488 | -0.12(-0.45%) |
Jan 18, 2017 | 26.32 | 26.55 | 26.20 | 26.51 | 362,649 | +0.33(+1.26%) |
Jan 17, 2017 | 26.15 | 26.25 | 26.12 | 26.18 | 464,326 | -0.33(-1.24%) |
Jan 13, 2017 | 26.51 | 26.51 | 26.51 | 0 | -0.07(-0.26%) | |
Jan 12, 2017 | 26.50 | 26.65 | 26.32 | 26.58 | 477,723 | -0.24(-0.89%) |
Jan 11, 2017 | 27.24 | 27.44 | 26.58 | 26.82 | 816,444 | -0.08(-0.30%) |
Jan 10, 2017 | 26.81 | 26.95 | 26.68 | 26.90 | 207,594 | +0.05(+0.19%) |
Jan 09, 2017 | 27.05 | 27.08 | 26.80 | 26.85 | 255,248 | -0.19(-0.70%) |
Jan 06, 2017 | 27.04 | 27.08 | 26.79 | 27.04 | 229,565 | +0.35(+1.31%) |
Jan 05, 2017 | 27.04 | 27.05 | 26.62 | 26.69 | 552,855 | -0.60(-2.20%) |
Jan 04, 2017 | 27.50 | 27.52 | 27.21 | 27.29 | 388,523 | -0.44(-1.59%) |