Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.50 | 23.65 | 23.29 | 23.58 | 2,459 | +0.05(+0.21%) |
Mar 30, 2017 | 23.49 | 23.54 | 23.48 | 23.53 | 1,946 | +0.28(+1.20%) |
Mar 29, 2017 | 23.26 | 23.36 | 23.25 | 23.25 | 2,216 | -0.04(-0.17%) |
Mar 28, 2017 | 23.20 | 23.29 | 23.00 | 23.29 | 2,229 | +0.09(+0.39%) |
Mar 27, 2017 | 23.20 | 23.20 | 23.20 | 23.20 | 90 | +0.01(+0.06%) |
Mar 24, 2017 | 23.20 | 23.20 | 23.19 | 23.19 | 2,209 | -0.07(-0.30%) |
Mar 23, 2017 | 23.25 | 23.25 | 23.17 | 23.25 | 1,407 | +0.24(+1.06%) |
Mar 22, 2017 | 23.20 | 23.20 | 23.00 | 23.01 | 1,371 | -0.22(-0.96%) |
Mar 21, 2017 | 23.52 | 23.52 | 23.23 | 23.23 | 2,391 | -0.37(-1.56%) |
Mar 20, 2017 | 23.43 | 23.64 | 23.42 | 23.60 | 4,463 | -0.02(-0.08%) |
Mar 17, 2017 | 23.64 | 23.64 | 23.55 | 23.62 | 1,607 | -0.03(-0.13%) |
Mar 16, 2017 | 23.42 | 23.73 | 23.42 | 23.65 | 19,718 | +0.04(+0.17%) |
Mar 15, 2017 | 23.48 | 23.61 | 23.45 | 23.61 | 1,926 | +0.41(+1.77%) |
Mar 14, 2017 | 23.34 | 23.35 | 23.19 | 23.20 | 5,590 | -0.22(-0.94%) |
Mar 13, 2017 | 23.41 | 23.45 | 23.31 | 23.42 | 1,714 | +0.08(+0.34%) |
Mar 10, 2017 | 23.27 | 23.34 | 23.26 | 23.34 | 4,249 | +0.09(+0.39%) |
Mar 09, 2017 | 23.29 | 23.29 | 23.25 | 23.25 | 592 | -0.10(-0.44%) |
Mar 08, 2017 | 23.42 | 23.42 | 23.35 | 23.35 | 1,900 | -0.12(-0.50%) |
Mar 07, 2017 | 23.51 | 23.54 | 23.39 | 23.47 | 13,962 | -0.06(-0.25%) |
Mar 06, 2017 | 23.61 | 23.61 | 23.37 | 23.53 | 1,995 | -0.08(-0.34%) |
Mar 03, 2017 | 23.68 | 23.68 | 23.61 | 23.61 | 2,335 | -0.15(-0.63%) |
Mar 02, 2017 | 23.96 | 23.99 | 23.76 | 23.76 | 3,509 | -0.11(-0.46%) |
Mar 01, 2017 | 23.75 | 23.98 | 23.75 | 23.87 | 1,513 | +0.12(+0.50%) |
Feb 28, 2017 | 23.75 | 23.75 | 23.75 | 23.75 | 162 | +0.00(+0.00%) |
Feb 27, 2017 | 23.73 | 23.75 | 23.73 | 23.75 | 572 | +0.05(+0.21%) |
Feb 24, 2017 | 23.73 | 23.73 | 23.69 | 23.70 | 526 | +0.00(+0.02%) |
Feb 23, 2017 | 23.90 | 23.90 | 23.70 | 23.70 | 1,623 | -0.31(-1.31%) |
Feb 22, 2017 | 24.05 | 24.05 | 23.98 | 24.01 | 3,159 | +0.00(+0.00%) |
Feb 21, 2017 | 23.95 | 24.02 | 23.88 | 24.01 | 2,932 | +0.08(+0.33%) |
Feb 17, 2017 | 23.93 | 23.93 | 23.93 | 0 | -0.04(-0.17%) | |
Feb 16, 2017 | 24.07 | 24.07 | 23.87 | 23.97 | 1,831 | -0.13(-0.54%) |
Feb 15, 2017 | 24.00 | 24.11 | 24.00 | 24.10 | 3,499 | +0.10(+0.42%) |
Feb 14, 2017 | 24.00 | 24.00 | 24.00 | 24.00 | 660 | -0.12(-0.50%) |
Feb 13, 2017 | 24.38 | 24.38 | 24.12 | 24.12 | 8,171 | +0.12(+0.50%) |
Feb 10, 2017 | 24.02 | 24.20 | 24.00 | 24.00 | 2,605 | -0.13(-0.54%) |
Feb 09, 2017 | 24.07 | 24.13 | 24.07 | 24.13 | 1,796 | +0.26(+1.09%) |
Feb 08, 2017 | 23.86 | 23.90 | 23.83 | 23.87 | 3,240 | -0.02(-0.08%) |
Feb 07, 2017 | 24.03 | 24.03 | 23.89 | 23.89 | 624 | -0.12(-0.50%) |
Feb 06, 2017 | 24.15 | 24.17 | 24.01 | 24.01 | 8,854 | -0.11(-0.46%) |
Feb 03, 2017 | 24.03 | 24.15 | 24.02 | 24.12 | 5,408 | +0.10(+0.42%) |
Feb 02, 2017 | 24.00 | 24.02 | 23.99 | 24.02 | 1,384 | +0.03(+0.11%) |
Feb 01, 2017 | 23.83 | 23.99 | 23.83 | 23.99 | 1,116 | +0.26(+1.11%) |
Jan 31, 2017 | 23.80 | 23.93 | 23.71 | 23.73 | 2,593 | -0.07(-0.29%) |
Jan 30, 2017 | 24.33 | 24.33 | 23.76 | 23.80 | 2,585 | -0.42(-1.73%) |
Jan 27, 2017 | 24.24 | 24.24 | 24.20 | 24.22 | 2,399 | -0.02(-0.06%) |
Jan 26, 2017 | 24.40 | 24.41 | 24.23 | 24.23 | 3,425 | -0.14(-0.55%) |
Jan 25, 2017 | 24.38 | 24.42 | 24.20 | 24.37 | 4,631 | +0.16(+0.66%) |
Jan 24, 2017 | 24.04 | 24.21 | 23.97 | 24.21 | 10,230 | +0.44(+1.85%) |
Jan 23, 2017 | 23.92 | 23.92 | 23.75 | 23.77 | 3,550 | -0.09(-0.37%) |
Jan 20, 2017 | 23.94 | 23.94 | 23.82 | 23.86 | 1,414 | +0.08(+0.34%) |
Jan 19, 2017 | 23.93 | 23.93 | 23.75 | 23.78 | 2,667 | -0.08(-0.32%) |
Jan 18, 2017 | 23.84 | 23.90 | 23.84 | 23.86 | 3,265 | +0.08(+0.32%) |
Jan 17, 2017 | 23.98 | 23.98 | 23.71 | 23.78 | 5,296 | -0.22(-0.92%) |
Jan 13, 2017 | 24.00 | 24.00 | 24.00 | 0 | +0.18(+0.76%) | |
Jan 12, 2017 | 23.95 | 23.95 | 23.82 | 23.82 | 2,401 | -0.30(-1.25%) |
Jan 11, 2017 | 24.11 | 24.16 | 24.10 | 24.12 | 3,604 | +0.05(+0.21%) |
Jan 10, 2017 | 23.94 | 24.10 | 23.94 | 24.07 | 5,934 | +0.15(+0.63%) |
Jan 09, 2017 | 23.96 | 23.98 | 23.91 | 23.92 | 3,912 | -0.20(-0.83%) |
Jan 06, 2017 | 24.12 | 24.12 | 24.12 | 24.12 | 244 | -0.21(-0.87%) |
Jan 05, 2017 | 24.33 | 24.33 | 24.33 | 24.33 | 487 | +0.08(+0.34%) |
Jan 04, 2017 | 24.25 | 24.40 | 24.25 | 24.25 | 3,600 | +0.15(+0.62%) |