Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.35 | 24.36 | 24.33 | 24.36 | 38,312 | +0.00(+0.00%) |
Mar 30, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 153,358 | -0.02(-0.08%) |
Mar 29, 2017 | 24.37 | 24.39 | 24.37 | 24.38 | 20,293 | +0.02(+0.08%) |
Mar 28, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 44,470 | +0.00(+0.00%) |
Mar 27, 2017 | 24.38 | 24.38 | 24.36 | 24.36 | 41,029 | +0.01(+0.04%) |
Mar 24, 2017 | 24.32 | 24.36 | 24.32 | 24.35 | 37,416 | +0.02(+0.08%) |
Mar 23, 2017 | 24.35 | 24.35 | 24.32 | 24.33 | 26,856 | -0.01(-0.04%) |
Mar 22, 2017 | 24.33 | 24.35 | 24.33 | 24.34 | 21,791 | -0.01(-0.04%) |
Mar 21, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 69,235 | +0.00(+0.00%) |
Mar 20, 2017 | 24.36 | 24.37 | 24.35 | 24.35 | 88,152 | +0.00(+0.00%) |
Mar 17, 2017 | 24.34 | 24.35 | 24.33 | 24.35 | 25,316 | +0.01(+0.04%) |
Mar 16, 2017 | 24.34 | 24.35 | 24.32 | 24.34 | 19,354 | +0.02(+0.08%) |
Mar 15, 2017 | 24.30 | 24.32 | 24.30 | 24.32 | 73,877 | +0.03(+0.12%) |
Mar 14, 2017 | 24.30 | 24.30 | 24.28 | 24.29 | 29,601 | +0.01(+0.04%) |
Mar 13, 2017 | 24.30 | 24.30 | 24.28 | 24.28 | 57,614 | -0.02(-0.08%) |
Mar 10, 2017 | 24.31 | 24.31 | 24.30 | 24.30 | 14,167 | -0.01(-0.04%) |
Mar 09, 2017 | 24.34 | 24.34 | 24.30 | 24.31 | 38,656 | -0.01(-0.04%) |
Mar 08, 2017 | 24.34 | 24.34 | 24.32 | 24.32 | 65,531 | -0.05(-0.21%) |
Mar 07, 2017 | 24.37 | 24.38 | 24.36 | 24.37 | 314,385 | -0.01(-0.04%) |
Mar 06, 2017 | 24.38 | 24.38 | 24.36 | 24.38 | 23,971 | +0.01(+0.04%) |
Mar 03, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 39,415 | -0.01(-0.04%) |
Mar 02, 2017 | 24.37 | 24.38 | 24.36 | 24.38 | 16,148 | +0.01(+0.04%) |
Mar 01, 2017 | 24.36 | 24.38 | 24.35 | 24.37 | 26,808 | -0.01(-0.04%) |
Feb 28, 2017 | 24.37 | 24.39 | 24.37 | 24.38 | 120,513 | +0.01(+0.04%) |
Feb 27, 2017 | 24.38 | 24.38 | 24.35 | 24.37 | 113,243 | +0.01(+0.04%) |
Feb 24, 2017 | 24.36 | 24.37 | 24.35 | 24.36 | 25,369 | -0.03(-0.12%) |
Feb 23, 2017 | 24.38 | 24.40 | 24.38 | 24.39 | 19,502 | +0.02(+0.08%) |
Feb 22, 2017 | 24.38 | 24.39 | 24.36 | 24.37 | 40,225 | +0.00(+0.00%) |
Feb 21, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 71,103 | -0.03(-0.12%) |
Feb 17, 2017 | 24.40 | 24.40 | 24.40 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 24.35 | 24.37 | 24.34 | 24.36 | 40,066 | +0.02(+0.08%) |
Feb 15, 2017 | 24.34 | 24.35 | 24.33 | 24.34 | 41,404 | +0.00(+0.00%) |
Feb 14, 2017 | 24.35 | 24.36 | 24.34 | 24.34 | 66,468 | +0.01(+0.04%) |
Feb 13, 2017 | 24.38 | 24.38 | 24.33 | 24.33 | 89,732 | -0.04(-0.16%) |
Feb 10, 2017 | 24.36 | 24.37 | 24.36 | 24.37 | 68,633 | -0.02(-0.08%) |
Feb 09, 2017 | 24.40 | 24.41 | 24.37 | 24.39 | 39,452 | -0.01(-0.04%) |
Feb 08, 2017 | 24.40 | 24.42 | 24.39 | 24.40 | 64,224 | +0.01(+0.04%) |
Feb 07, 2017 | 24.38 | 24.40 | 24.38 | 24.39 | 35,160 | +0.03(+0.12%) |
Feb 06, 2017 | 24.38 | 24.39 | 24.36 | 24.36 | 62,657 | +0.01(+0.04%) |
Feb 03, 2017 | 24.36 | 24.37 | 24.34 | 24.35 | 39,736 | -0.01(-0.04%) |
Feb 02, 2017 | 24.36 | 24.36 | 24.35 | 24.36 | 63,452 | +0.01(+0.04%) |
Feb 01, 2017 | 24.33 | 24.35 | 24.32 | 24.35 | 86,375 | +0.00(+0.00%) |
Jan 31, 2017 | 24.33 | 24.36 | 24.32 | 24.35 | 116,362 | +0.05(+0.21%) |
Jan 30, 2017 | 24.31 | 24.32 | 24.30 | 24.30 | 36,986 | -0.02(-0.08%) |
Jan 27, 2017 | 24.30 | 24.32 | 24.30 | 24.32 | 60,952 | -0.05(-0.21%) |
Jan 26, 2017 | 24.36 | 24.37 | 24.34 | 24.37 | 17,943 | +0.03(+0.12%) |
Jan 25, 2017 | 24.35 | 24.35 | 24.34 | 24.34 | 39,758 | -0.01(-0.04%) |
Jan 24, 2017 | 24.37 | 24.39 | 24.35 | 24.35 | 47,272 | -0.05(-0.20%) |
Jan 23, 2017 | 24.38 | 24.41 | 24.37 | 24.40 | 46,376 | +0.04(+0.16%) |
Jan 20, 2017 | 24.37 | 24.37 | 24.36 | 24.36 | 22,965 | +0.00(+0.00%) |
Jan 19, 2017 | 24.36 | 24.36 | 24.34 | 24.36 | 36,511 | -0.01(-0.04%) |
Jan 18, 2017 | 24.38 | 24.40 | 24.36 | 24.37 | 25,076 | -0.01(-0.04%) |
Jan 17, 2017 | 24.35 | 24.38 | 24.35 | 24.38 | 38,601 | +0.02(+0.08%) |
Jan 16, 2017 | 24.35 | 24.36 | 24.35 | 24.36 | 28,215 | +0.00(+0.00%) |
Jan 13, 2017 | 24.37 | 24.37 | 24.34 | 24.36 | 23,077 | +0.00(+0.00%) |
Jan 12, 2017 | 24.39 | 24.40 | 24.36 | 24.36 | 77,394 | -0.01(-0.04%) |
Jan 11, 2017 | 24.37 | 24.38 | 24.37 | 24.37 | 27,583 | +0.02(+0.08%) |
Jan 10, 2017 | 24.38 | 24.39 | 24.35 | 24.35 | 52,009 | -0.02(-0.08%) |
Jan 09, 2017 | 24.37 | 24.38 | 24.36 | 24.37 | 29,406 | +0.00(+0.00%) |
Jan 06, 2017 | 24.37 | 24.38 | 24.35 | 24.37 | 48,217 | -0.03(-0.12%) |
Jan 05, 2017 | 24.37 | 24.40 | 24.36 | 24.40 | 41,976 | +0.03(+0.12%) |
Jan 04, 2017 | 24.35 | 24.38 | 24.35 | 24.37 | 30,331 | +0.01(+0.04%) |