Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.52 | 24.61 | 24.49 | 24.56 | 2,211,906 | -0.06(-0.23%) |
Mar 30, 2017 | 24.64 | 24.69 | 24.59 | 24.61 | 1,510,689 | -0.07(-0.30%) |
Mar 29, 2017 | 24.59 | 24.70 | 24.57 | 24.69 | 1,952,283 | +0.01(+0.03%) |
Mar 28, 2017 | 24.61 | 24.71 | 24.59 | 24.68 | 1,861,973 | +0.09(+0.37%) |
Mar 27, 2017 | 24.49 | 24.60 | 24.43 | 24.59 | 1,251,819 | +0.08(+0.34%) |
Mar 24, 2017 | 24.50 | 24.55 | 24.47 | 24.51 | 1,725,602 | +0.07(+0.27%) |
Mar 23, 2017 | 24.36 | 24.50 | 24.34 | 24.44 | 1,650,268 | +0.07(+0.27%) |
Mar 22, 2017 | 24.29 | 24.40 | 24.25 | 24.38 | 1,622,382 | +0.02(+0.07%) |
Mar 21, 2017 | 24.66 | 24.70 | 24.35 | 24.36 | 2,339,614 | -0.14(-0.55%) |
Mar 20, 2017 | 24.54 | 24.57 | 24.45 | 24.49 | 2,058,750 | -0.02(-0.08%) |
Mar 17, 2017 | 24.53 | 24.56 | 24.47 | 24.52 | 1,725,196 | +0.03(+0.13%) |
Mar 16, 2017 | 24.51 | 24.52 | 24.43 | 24.48 | 2,100,609 | +0.12(+0.47%) |
Mar 15, 2017 | 24.07 | 24.38 | 24.06 | 24.37 | 1,936,465 | +0.36(+1.51%) |
Mar 14, 2017 | 24.03 | 24.04 | 23.97 | 24.01 | 1,933,659 | -0.17(-0.71%) |
Mar 13, 2017 | 24.14 | 24.19 | 24.13 | 24.18 | 1,840,069 | +0.11(+0.44%) |
Mar 10, 2017 | 24.04 | 24.09 | 23.99 | 24.07 | 1,347,848 | +0.20(+0.83%) |
Mar 09, 2017 | 23.85 | 23.88 | 23.80 | 23.87 | 1,795,263 | +0.08(+0.35%) |
Mar 08, 2017 | 23.87 | 23.91 | 23.78 | 23.79 | 1,847,511 | -0.11(-0.45%) |
Mar 07, 2017 | 23.90 | 23.94 | 23.85 | 23.90 | 1,417,225 | -0.07(-0.27%) |
Mar 06, 2017 | 23.96 | 23.97 | 23.91 | 23.96 | 2,030,467 | -0.07(-0.27%) |
Mar 03, 2017 | 23.95 | 24.05 | 23.91 | 24.03 | 1,477,728 | +0.11(+0.45%) |
Mar 02, 2017 | 23.98 | 24.00 | 23.91 | 23.92 | 2,278,993 | -0.15(-0.61%) |
Mar 01, 2017 | 23.99 | 24.12 | 23.97 | 24.07 | 2,023,819 | +0.25(+1.07%) |
Feb 28, 2017 | 23.87 | 23.92 | 23.80 | 23.82 | 2,135,386 | -0.07(-0.31%) |
Feb 27, 2017 | 23.83 | 23.90 | 23.80 | 23.89 | 1,905,277 | +0.00(+0.00%) |
Feb 24, 2017 | 23.84 | 23.92 | 23.82 | 23.89 | 1,661,115 | -0.18(-0.75%) |
Feb 23, 2017 | 24.12 | 24.13 | 24.03 | 24.07 | 2,000,713 | +0.02(+0.10%) |
Feb 22, 2017 | 23.95 | 24.05 | 23.92 | 24.05 | 1,644,905 | +0.01(+0.03%) |
Feb 21, 2017 | 23.95 | 24.05 | 23.93 | 24.04 | 1,973,706 | +0.09(+0.38%) |
Feb 17, 2017 | 23.95 | 23.95 | 23.95 | 0 | -0.07(-0.31%) | |
Feb 16, 2017 | 23.97 | 24.02 | 23.94 | 24.02 | 2,213,852 | +0.05(+0.21%) |
Feb 15, 2017 | 23.78 | 23.97 | 23.77 | 23.97 | 1,492,701 | +0.11(+0.45%) |
Feb 14, 2017 | 23.84 | 23.87 | 23.73 | 23.87 | 1,805,398 | -0.02(-0.10%) |
Feb 13, 2017 | 23.90 | 23.92 | 23.85 | 23.89 | 1,364,149 | +0.09(+0.38%) |
Feb 10, 2017 | 23.72 | 23.82 | 23.70 | 23.80 | 1,747,276 | +0.07(+0.31%) |
Feb 09, 2017 | 23.68 | 23.73 | 23.64 | 23.73 | 1,714,181 | +0.08(+0.35%) |
Feb 08, 2017 | 23.65 | 23.53 | 23.64 | 1,738,290 | +0.07(+0.28%) | |
Feb 07, 2017 | 23.57 | 23.59 | 23.55 | 23.58 | 3,665,293 | -0.05(-0.21%) |
Feb 06, 2017 | 23.58 | 23.63 | 23.54 | 23.63 | 2,530,838 | -0.16(-0.69%) |
Feb 03, 2017 | 23.73 | 23.81 | 23.70 | 23.79 | 2,106,842 | +0.12(+0.49%) |
Feb 02, 2017 | 23.71 | 23.72 | 23.63 | 23.68 | 1,713,142 | +0.00(+0.00%) |
Feb 01, 2017 | 23.72 | 23.72 | 23.59 | 23.68 | 2,775,369 | +0.09(+0.38%) |
Jan 31, 2017 | 23.57 | 23.61 | 23.49 | 23.59 | 2,063,674 | +0.07(+0.28%) |
Jan 30, 2017 | 23.50 | 23.53 | 23.42 | 23.52 | 2,298,663 | -0.16(-0.69%) |
Jan 27, 2017 | 23.72 | 23.73 | 23.65 | 23.68 | 1,886,315 | -0.05(-0.21%) |
Jan 26, 2017 | 23.79 | 23.81 | 23.71 | 23.73 | 2,701,688 | -0.09(-0.38%) |
Jan 25, 2017 | 23.72 | 23.82 | 23.69 | 23.82 | 1,866,524 | +0.25(+1.05%) |
Jan 24, 2017 | 23.48 | 23.60 | 23.46 | 23.58 | 1,932,944 | +0.09(+0.39%) |
Jan 23, 2017 | 23.43 | 23.50 | 23.36 | 23.49 | 1,693,191 | +0.05(+0.21%) |
Jan 20, 2017 | 23.38 | 23.44 | 23.36 | 23.44 | 2,363,473 | +0.12(+0.53%) |
Jan 19, 2017 | 23.34 | 23.36 | 23.25 | 23.32 | 1,724,385 | -0.03(-0.14%) |
Jan 18, 2017 | 23.41 | 23.44 | 23.31 | 23.35 | 1,745,766 | -0.12(-0.49%) |
Jan 17, 2017 | 23.50 | 23.50 | 23.43 | 23.46 | 2,024,274 | -0.06(-0.24%) |
Jan 13, 2017 | 23.52 | 23.52 | 23.52 | 0 | +0.07(+0.32%) | |
Jan 12, 2017 | 23.47 | 23.47 | 23.35 | 23.45 | 2,047,862 | +0.03(+0.14%) |
Jan 11, 2017 | 23.23 | 23.42 | 23.20 | 23.41 | 1,689,951 | +0.16(+0.67%) |
Jan 10, 2017 | 23.26 | 23.33 | 23.24 | 23.26 | 1,480,156 | +0.01(+0.04%) |
Jan 09, 2017 | 23.22 | 23.27 | 23.18 | 23.25 | 1,863,104 | -0.04(-0.18%) |
Jan 06, 2017 | 23.30 | 23.32 | 23.26 | 23.29 | 2,973,092 | -0.09(-0.39%) |
Jan 05, 2017 | 23.25 | 23.41 | 23.24 | 23.38 | 2,126,574 | +0.21(+0.89%) |
Jan 04, 2017 | 23.05 | 23.19 | 23.04 | 23.18 | 4,729,661 | +0.25(+1.11%) |