Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.76 | 25.86 | 25.60 | 25.85 | 5,824 | +0.15(+0.58%) |
Mar 30, 2017 | 25.91 | 25.91 | 25.70 | 25.70 | 7,107 | -0.01(-0.04%) |
Mar 29, 2017 | 25.39 | 25.84 | 25.39 | 25.71 | 10,111 | +0.32(+1.26%) |
Mar 28, 2017 | 25.24 | 25.60 | 25.14 | 25.39 | 19,087 | +0.26(+1.01%) |
Mar 27, 2017 | 25.22 | 25.22 | 24.95 | 25.13 | 13,370 | -0.08(-0.31%) |
Mar 24, 2017 | 25.45 | 25.45 | 25.19 | 25.21 | 8,223 | -0.09(-0.35%) |
Mar 23, 2017 | 24.99 | 25.48 | 24.99 | 25.30 | 9,117 | +0.21(+0.84%) |
Mar 22, 2017 | 25.03 | 25.25 | 24.60 | 25.09 | 19,727 | -0.14(-0.55%) |
Mar 21, 2017 | 25.51 | 25.74 | 25.20 | 25.23 | 19,609 | -0.48(-1.87%) |
Mar 20, 2017 | 25.46 | 25.71 | 25.46 | 25.71 | 8,221 | +0.00(+0.00%) |
Mar 17, 2017 | 25.78 | 25.92 | 25.64 | 25.71 | 14,042 | -0.23(-0.87%) |
Mar 16, 2017 | 25.74 | 25.96 | 25.74 | 25.94 | 8,912 | +0.13(+0.49%) |
Mar 15, 2017 | 25.40 | 25.96 | 25.40 | 25.81 | 96,307 | +0.36(+1.43%) |
Mar 14, 2017 | 25.60 | 25.60 | 25.23 | 25.45 | 28,683 | -0.28(-1.10%) |
Mar 13, 2017 | 25.54 | 25.81 | 25.54 | 25.73 | 10,860 | +0.05(+0.19%) |
Mar 10, 2017 | 25.30 | 25.68 | 24.93 | 25.68 | 18,973 | +0.15(+0.59%) |
Mar 09, 2017 | 25.60 | 25.64 | 25.37 | 25.53 | 24,335 | -0.21(-0.83%) |
Mar 08, 2017 | 26.00 | 26.14 | 25.73 | 25.74 | 16,402 | -0.38(-1.44%) |
Mar 07, 2017 | 26.21 | 26.30 | 26.10 | 26.12 | 7,030 | -0.20(-0.76%) |
Mar 06, 2017 | 26.31 | 26.40 | 26.20 | 26.32 | 5,891 | -0.07(-0.27%) |
Mar 03, 2017 | 26.33 | 26.40 | 26.28 | 26.39 | 15,747 | +0.06(+0.23%) |
Mar 02, 2017 | 26.40 | 26.45 | 26.19 | 26.33 | 23,907 | -0.16(-0.60%) |
Mar 01, 2017 | 26.47 | 26.61 | 26.40 | 26.49 | 19,156 | +0.21(+0.80%) |
Feb 28, 2017 | 26.40 | 26.41 | 26.23 | 26.28 | 45,272 | -0.19(-0.72%) |
Feb 27, 2017 | 26.51 | 26.67 | 26.43 | 26.47 | 12,352 | +0.04(+0.15%) |
Feb 24, 2017 | 26.67 | 27.05 | 26.33 | 26.43 | 20,597 | -0.24(-0.90%) |
Feb 23, 2017 | 27.00 | 27.00 | 26.61 | 26.67 | 70,817 | -0.25(-0.92%) |
Feb 22, 2017 | 27.02 | 27.21 | 26.82 | 26.92 | 10,710 | -0.35(-1.28%) |
Feb 21, 2017 | 27.22 | 27.40 | 27.04 | 27.27 | 16,881 | +0.07(+0.26%) |
Feb 17, 2017 | 27.20 | 27.20 | 27.20 | 0 | -0.11(-0.40%) | |
Feb 16, 2017 | 27.25 | 27.40 | 27.15 | 27.31 | 23,143 | -0.10(-0.36%) |
Feb 15, 2017 | 27.20 | 27.41 | 27.12 | 27.41 | 14,460 | +0.15(+0.55%) |
Feb 14, 2017 | 27.20 | 27.28 | 27.10 | 27.26 | 13,294 | +0.05(+0.18%) |
Feb 13, 2017 | 27.55 | 27.55 | 27.04 | 27.21 | 15,505 | -0.70(-2.51%) |
Feb 10, 2017 | 28.08 | 28.08 | 27.84 | 27.91 | 13,954 | +0.16(+0.58%) |
Feb 09, 2017 | 27.57 | 27.83 | 27.57 | 27.75 | 8,444 | +0.21(+0.78%) |
Feb 08, 2017 | 27.67 | 27.72 | 27.51 | 27.54 | 3,366 | -0.36(-1.30%) |
Feb 07, 2017 | 27.73 | 28.04 | 27.73 | 27.90 | 21,367 | -0.13(-0.46%) |
Feb 06, 2017 | 27.99 | 28.12 | 27.99 | 28.03 | 18,897 | +0.04(+0.14%) |
Feb 03, 2017 | 27.73 | 28.04 | 27.73 | 27.99 | 9,812 | +0.33(+1.19%) |
Feb 02, 2017 | 27.54 | 27.73 | 27.54 | 27.66 | 6,046 | -0.02(-0.07%) |
Feb 01, 2017 | 27.91 | 27.91 | 27.39 | 27.68 | 11,732 | +0.00(+0.00%) |
Jan 31, 2017 | 27.64 | 27.68 | 27.43 | 27.68 | 54,750 | -0.02(-0.07%) |
Jan 30, 2017 | 27.72 | 27.76 | 27.39 | 27.70 | 10,706 | -0.15(-0.54%) |
Jan 27, 2017 | 27.65 | 27.95 | 27.61 | 27.85 | 21,230 | +0.09(+0.32%) |
Jan 26, 2017 | 27.78 | 27.85 | 27.65 | 27.76 | 9,924 | +0.10(+0.36%) |
Jan 25, 2017 | 27.52 | 27.74 | 27.37 | 27.66 | 13,957 | +0.32(+1.17%) |
Jan 24, 2017 | 26.99 | 27.41 | 26.86 | 27.34 | 9,969 | +0.43(+1.60%) |
Jan 23, 2017 | 27.02 | 27.08 | 26.78 | 26.91 | 14,955 | -0.09(-0.33%) |
Jan 20, 2017 | 26.72 | 27.15 | 26.72 | 27.00 | 11,611 | +0.26(+0.97%) |
Jan 19, 2017 | 26.54 | 26.80 | 26.54 | 26.74 | 4,325 | +0.05(+0.19%) |
Jan 18, 2017 | 26.81 | 27.10 | 26.69 | 26.69 | 8,254 | -0.32(-1.18%) |
Jan 17, 2017 | 26.84 | 27.05 | 26.84 | 27.01 | 9,017 | +0.13(+0.48%) |
Jan 13, 2017 | 26.88 | 26.88 | 26.88 | 0 | +0.13(+0.49%) | |
Jan 12, 2017 | 26.75 | 26.96 | 26.62 | 26.75 | 14,414 | -0.03(-0.11%) |
Jan 11, 2017 | 26.37 | 26.91 | 26.37 | 26.78 | 28,570 | +0.34(+1.27%) |
Jan 10, 2017 | 26.39 | 26.67 | 26.39 | 26.45 | 29,673 | -0.02(-0.09%) |
Jan 09, 2017 | 26.80 | 26.80 | 26.47 | 26.47 | 10,586 | -0.27(-1.01%) |
Jan 06, 2017 | 26.63 | 26.86 | 26.63 | 26.74 | 11,245 | +0.11(+0.41%) |
Jan 05, 2017 | 26.83 | 26.88 | 26.62 | 26.63 | 32,321 | -0.36(-1.33%) |
Jan 04, 2017 | 26.68 | 26.99 | 26.66 | 26.99 | 7,528 | +0.38(+1.43%) |