Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.11 | 25.22 | 25.08 | 25.12 | 508,428 | -0.04(-0.14%) |
Mar 30, 2017 | 24.94 | 25.18 | 24.94 | 25.16 | 302,957 | +0.22(+0.88%) |
Mar 29, 2017 | 25.03 | 25.03 | 24.93 | 24.94 | 161,502 | -0.14(-0.56%) |
Mar 28, 2017 | 24.82 | 25.13 | 24.81 | 25.08 | 406,136 | +0.23(+0.94%) |
Mar 27, 2017 | 24.67 | 24.88 | 24.51 | 24.84 | 531,832 | -0.02(-0.09%) |
Mar 24, 2017 | 24.99 | 25.08 | 24.78 | 24.87 | 178,276 | -0.07(-0.27%) |
Mar 23, 2017 | 24.87 | 25.11 | 24.82 | 24.93 | 303,566 | +0.04(+0.15%) |
Mar 22, 2017 | 24.85 | 24.94 | 24.69 | 24.90 | 382,112 | +0.01(+0.02%) |
Mar 21, 2017 | 25.36 | 25.37 | 24.87 | 24.89 | 563,280 | -0.39(-1.54%) |
Mar 20, 2017 | 25.42 | 25.42 | 25.27 | 25.28 | 313,713 | -0.15(-0.59%) |
Mar 17, 2017 | 25.52 | 25.54 | 25.29 | 25.43 | 1,066,772 | -0.09(-0.36%) |
Mar 16, 2017 | 25.60 | 25.64 | 25.49 | 25.52 | 415,534 | -0.01(-0.06%) |
Mar 15, 2017 | 25.45 | 25.56 | 25.44 | 25.53 | 566,010 | +0.10(+0.41%) |
Mar 14, 2017 | 25.37 | 25.46 | 25.32 | 25.43 | 391,560 | -0.01(-0.03%) |
Mar 13, 2017 | 25.40 | 25.48 | 25.35 | 25.44 | 292,706 | +0.01(+0.06%) |
Mar 10, 2017 | 25.40 | 25.46 | 25.29 | 25.42 | 200,530 | +0.12(+0.46%) |
Mar 09, 2017 | 25.33 | 25.41 | 25.25 | 25.31 | 599,573 | +0.01(+0.03%) |
Mar 08, 2017 | 25.45 | 25.52 | 25.30 | 25.30 | 239,767 | -0.05(-0.18%) |
Mar 07, 2017 | 25.39 | 25.42 | 25.32 | 25.35 | 240,347 | -0.07(-0.26%) |
Mar 06, 2017 | 25.47 | 25.50 | 25.41 | 25.41 | 1,350,563 | -0.18(-0.69%) |
Mar 03, 2017 | 25.54 | 25.62 | 25.48 | 25.59 | 236,483 | +0.04(+0.15%) |
Mar 02, 2017 | 25.84 | 26.08 | 25.54 | 25.55 | 310,388 | -0.29(-1.12%) |
Mar 01, 2017 | 25.73 | 25.90 | 25.68 | 25.84 | 362,177 | +0.39(+1.55%) |
Feb 28, 2017 | 25.38 | 25.46 | 25.34 | 25.45 | 304,619 | +0.03(+0.11%) |
Feb 27, 2017 | 25.49 | 25.49 | 25.39 | 25.42 | 340,341 | -0.11(-0.44%) |
Feb 24, 2017 | 25.45 | 25.56 | 25.42 | 25.53 | 267,671 | -0.06(-0.22%) |
Feb 23, 2017 | 25.54 | 25.59 | 25.44 | 25.59 | 216,771 | +0.10(+0.41%) |
Feb 22, 2017 | 25.39 | 25.51 | 25.37 | 25.48 | 205,177 | +0.04(+0.15%) |
Feb 21, 2017 | 25.44 | 25.52 | 25.39 | 25.44 | 342,837 | +0.05(+0.18%) |
Feb 17, 2017 | 25.40 | 25.40 | 25.40 | 0 | -0.04(-0.16%) | |
Feb 16, 2017 | 25.30 | 25.45 | 25.27 | 25.44 | 390,991 | +0.12(+0.48%) |
Feb 15, 2017 | 25.16 | 25.32 | 25.09 | 25.32 | 511,183 | +0.11(+0.45%) |
Feb 14, 2017 | 25.07 | 25.23 | 25.05 | 25.20 | 322,271 | +0.11(+0.43%) |
Feb 13, 2017 | 24.98 | 25.16 | 24.98 | 25.09 | 316,731 | +0.17(+0.70%) |
Feb 10, 2017 | 24.80 | 24.97 | 24.80 | 24.92 | 298,685 | +0.15(+0.61%) |
Feb 09, 2017 | 24.61 | 24.82 | 24.61 | 24.77 | 304,252 | +0.19(+0.76%) |
Feb 08, 2017 | 24.58 | 24.59 | 24.46 | 24.58 | 401,936 | -0.02(-0.09%) |
Feb 07, 2017 | 24.68 | 24.72 | 24.57 | 24.61 | 372,501 | -0.01(-0.06%) |
Feb 06, 2017 | 24.58 | 24.72 | 24.55 | 24.62 | 775,866 | -0.04(-0.17%) |
Feb 03, 2017 | 24.65 | 24.71 | 24.59 | 24.66 | 386,745 | +0.21(+0.86%) |
Feb 02, 2017 | 24.29 | 24.57 | 24.29 | 24.45 | 447,025 | +0.14(+0.59%) |
Feb 01, 2017 | 24.36 | 24.49 | 24.24 | 24.31 | 581,252 | +0.03(+0.11%) |
Jan 31, 2017 | 24.27 | 24.39 | 24.14 | 24.28 | 540,975 | -0.02(-0.10%) |
Jan 30, 2017 | 24.39 | 24.39 | 24.17 | 24.30 | 606,510 | -0.19(-0.76%) |
Jan 27, 2017 | 24.55 | 24.55 | 24.44 | 24.49 | 243,522 | -0.10(-0.39%) |
Jan 26, 2017 | 24.49 | 24.60 | 24.48 | 24.59 | 427,568 | +0.09(+0.36%) |
Jan 25, 2017 | 24.37 | 24.53 | 24.33 | 24.50 | 560,841 | +0.25(+1.03%) |
Jan 24, 2017 | 24.16 | 24.33 | 24.16 | 24.25 | 651,492 | +0.10(+0.42%) |
Jan 23, 2017 | 24.18 | 24.26 | 24.09 | 24.15 | 2,687,740 | -0.06(-0.25%) |
Jan 20, 2017 | 24.26 | 24.35 | 24.16 | 24.21 | 420,628 | +0.01(+0.05%) |
Jan 19, 2017 | 24.34 | 24.37 | 24.06 | 24.20 | 6,646,347 | -0.11(-0.46%) |
Jan 18, 2017 | 24.15 | 24.32 | 24.07 | 24.31 | 306,709 | +0.24(+0.98%) |
Jan 17, 2017 | 24.15 | 24.19 | 24.02 | 24.07 | 437,319 | -0.16(-0.65%) |
Jan 13, 2017 | 24.23 | 24.23 | 24.23 | 0 | +0.10(+0.41%) | |
Jan 12, 2017 | 24.23 | 24.23 | 23.96 | 24.13 | 613,628 | -0.17(-0.72%) |
Jan 11, 2017 | 24.22 | 24.33 | 24.16 | 24.30 | 345,727 | +0.06(+0.26%) |
Jan 10, 2017 | 24.11 | 24.34 | 24.09 | 24.24 | 564,493 | +0.12(+0.51%) |
Jan 09, 2017 | 24.33 | 24.33 | 24.10 | 24.12 | 906,197 | -0.27(-1.11%) |
Jan 06, 2017 | 24.34 | 24.47 | 24.30 | 24.39 | 253,163 | +0.08(+0.34%) |
Jan 05, 2017 | 24.40 | 24.42 | 24.19 | 24.31 | 454,164 | -0.13(-0.55%) |
Jan 04, 2017 | 24.25 | 24.50 | 24.25 | 24.44 | 462,467 | +0.21(+0.85%) |