Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.92 | 24.01 | 23.84 | 23.92 | 316,039 | -0.07(-0.30%) |
Mar 30, 2017 | 24.08 | 24.15 | 23.96 | 24.00 | 256,775 | +0.04(+0.15%) |
Mar 29, 2017 | 23.65 | 23.99 | 23.64 | 23.96 | 154,492 | +0.25(+1.03%) |
Mar 28, 2017 | 23.51 | 23.75 | 23.46 | 23.72 | 124,336 | +0.26(+1.11%) |
Mar 27, 2017 | 23.26 | 23.48 | 23.26 | 23.46 | 259,724 | -0.01(-0.03%) |
Mar 24, 2017 | 23.54 | 23.57 | 23.45 | 23.46 | 250,461 | -0.08(-0.34%) |
Mar 23, 2017 | 23.49 | 23.70 | 23.49 | 23.54 | 244,694 | -0.09(-0.37%) |
Mar 22, 2017 | 23.53 | 23.68 | 23.44 | 23.63 | 249,556 | +0.03(+0.12%) |
Mar 21, 2017 | 23.82 | 23.90 | 23.54 | 23.60 | 209,852 | -0.13(-0.54%) |
Mar 20, 2017 | 23.70 | 23.76 | 23.60 | 23.73 | 196,650 | -0.07(-0.28%) |
Mar 17, 2017 | 23.87 | 23.92 | 23.79 | 23.79 | 122,354 | -0.02(-0.09%) |
Mar 16, 2017 | 23.94 | 23.95 | 23.74 | 23.82 | 546,984 | -0.02(-0.09%) |
Mar 15, 2017 | 23.47 | 23.86 | 23.41 | 23.84 | 370,108 | +0.55(+2.35%) |
Mar 14, 2017 | 23.39 | 23.41 | 23.16 | 23.29 | 282,090 | -0.35(-1.46%) |
Mar 13, 2017 | 23.60 | 23.70 | 23.56 | 23.64 | 155,260 | +0.01(+0.06%) |
Mar 10, 2017 | 23.72 | 23.76 | 23.48 | 23.62 | 256,657 | +0.12(+0.49%) |
Mar 09, 2017 | 23.28 | 23.53 | 23.20 | 23.51 | 456,112 | +0.11(+0.46%) |
Mar 08, 2017 | 23.88 | 23.94 | 23.39 | 23.40 | 435,261 | -0.57(-2.39%) |
Mar 07, 2017 | 24.15 | 24.19 | 23.95 | 23.97 | 204,908 | -0.13(-0.55%) |
Mar 06, 2017 | 23.99 | 24.13 | 23.95 | 24.10 | 239,784 | +0.03(+0.12%) |
Mar 03, 2017 | 24.06 | 24.17 | 24.04 | 24.08 | 228,534 | +0.02(+0.09%) |
Mar 02, 2017 | 24.10 | 24.22 | 24.05 | 24.05 | 172,705 | -0.17(-0.71%) |
Mar 01, 2017 | 24.05 | 24.31 | 24.05 | 24.23 | 937,882 | +0.37(+1.54%) |
Feb 28, 2017 | 23.86 | 23.96 | 23.82 | 23.86 | 309,691 | -0.09(-0.36%) |
Feb 27, 2017 | 23.79 | 23.99 | 23.79 | 23.95 | 456,409 | +0.14(+0.61%) |
Feb 24, 2017 | 23.90 | 23.95 | 23.73 | 23.80 | 124,286 | -0.28(-1.17%) |
Feb 23, 2017 | 24.25 | 24.25 | 24.00 | 24.08 | 206,831 | +0.11(+0.45%) |
Feb 22, 2017 | 24.15 | 24.15 | 23.96 | 23.97 | 166,033 | -0.32(-1.33%) |
Feb 21, 2017 | 24.26 | 24.39 | 24.25 | 24.30 | 517,493 | +0.20(+0.84%) |
Feb 17, 2017 | 24.10 | 24.10 | 24.10 | 0 | -0.19(-0.77%) | |
Feb 16, 2017 | 24.55 | 24.57 | 24.26 | 24.28 | 210,493 | -0.22(-0.88%) |
Feb 15, 2017 | 24.50 | 24.56 | 24.42 | 24.50 | 373,480 | -0.07(-0.29%) |
Feb 14, 2017 | 24.57 | 24.57 | 24.33 | 24.57 | 234,093 | +0.04(+0.15%) |
Feb 13, 2017 | 24.48 | 24.54 | 24.42 | 24.54 | 267,526 | +0.09(+0.38%) |
Feb 10, 2017 | 24.40 | 24.55 | 24.40 | 24.44 | 155,261 | +0.20(+0.83%) |
Feb 09, 2017 | 24.03 | 24.31 | 24.15 | 24.24 | 624,825 | +0.21(+0.87%) |
Feb 08, 2017 | 23.91 | 24.04 | 23.66 | 24.03 | 337,661 | +0.03(+0.12%) |
Feb 07, 2017 | 24.25 | 24.25 | 23.92 | 24.00 | 158,136 | -0.35(-1.42%) |
Feb 06, 2017 | 24.58 | 24.58 | 24.31 | 24.35 | 1,753,886 | -0.25(-1.03%) |
Feb 03, 2017 | 24.50 | 24.67 | 24.42 | 24.60 | 142,880 | +0.20(+0.81%) |
Feb 02, 2017 | 24.35 | 24.44 | 24.22 | 24.40 | 281,657 | +0.10(+0.43%) |
Feb 01, 2017 | 24.57 | 24.57 | 24.15 | 24.30 | 199,249 | -0.12(-0.50%) |
Jan 31, 2017 | 24.44 | 24.50 | 24.27 | 24.42 | 329,271 | +0.04(+0.15%) |
Jan 30, 2017 | 24.69 | 24.69 | 24.34 | 24.39 | 165,153 | -0.45(-1.80%) |
Jan 27, 2017 | 24.93 | 24.94 | 24.77 | 24.83 | 75,018 | -0.23(-0.92%) |
Jan 26, 2017 | 25.16 | 25.20 | 25.01 | 25.06 | 116,870 | -0.07(-0.29%) |
Jan 25, 2017 | 25.03 | 25.24 | 25.03 | 25.13 | 469,144 | +0.12(+0.46%) |
Jan 24, 2017 | 24.80 | 25.10 | 24.80 | 25.02 | 170,203 | +0.24(+0.96%) |
Jan 23, 2017 | 24.90 | 24.90 | 24.65 | 24.78 | 203,877 | -0.17(-0.69%) |
Jan 20, 2017 | 24.97 | 25.10 | 24.89 | 24.95 | 298,323 | +0.12(+0.49%) |
Jan 19, 2017 | 24.98 | 24.98 | 24.73 | 24.83 | 99,103 | -0.19(-0.75%) |
Jan 18, 2017 | 25.08 | 25.13 | 24.95 | 25.02 | 111,316 | -0.14(-0.54%) |
Jan 17, 2017 | 25.04 | 25.23 | 25.04 | 25.16 | 156,442 | +0.08(+0.32%) |
Jan 13, 2017 | 25.08 | 25.08 | 25.08 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 25.29 | 25.29 | 25.02 | 25.08 | 207,812 | -0.04(-0.17%) |
Jan 11, 2017 | 24.85 | 25.13 | 24.85 | 25.12 | 188,119 | +0.31(+1.25%) |
Jan 10, 2017 | 24.97 | 25.06 | 24.81 | 24.81 | 244,016 | -0.20(-0.81%) |
Jan 09, 2017 | 25.12 | 25.14 | 24.98 | 25.01 | 2,847,741 | -0.34(-1.34%) |
Jan 06, 2017 | 25.39 | 25.41 | 25.25 | 25.35 | 93,973 | -0.07(-0.28%) |
Jan 05, 2017 | 25.41 | 25.53 | 25.34 | 25.42 | 384,103 | +0.04(+0.14%) |
Jan 04, 2017 | 25.42 | 25.44 | 25.29 | 25.39 | 355,776 | +0.01(+0.03%) |