Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.62 | 25.63 | 25.59 | 25.60 | 553,243 | +0.01(+0.03%) |
Mar 30, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 612,648 | +0.00(+0.00%) |
Mar 29, 2017 | 25.60 | 25.60 | 25.58 | 25.59 | 1,596,887 | +0.01(+0.03%) |
Mar 28, 2017 | 25.59 | 25.60 | 25.56 | 25.59 | 358,111 | +0.01(+0.03%) |
Mar 27, 2017 | 25.60 | 25.60 | 25.57 | 25.58 | 311,397 | +0.01(+0.03%) |
Mar 24, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 209,430 | +0.02(+0.06%) |
Mar 23, 2017 | 25.59 | 25.59 | 25.55 | 25.55 | 164,606 | -0.03(-0.10%) |
Mar 22, 2017 | 25.56 | 25.59 | 25.55 | 25.58 | 303,442 | +0.03(+0.10%) |
Mar 21, 2017 | 25.55 | 25.55 | 25.54 | 25.55 | 287,763 | +0.01(+0.04%) |
Mar 20, 2017 | 25.54 | 25.56 | 25.53 | 25.54 | 236,377 | -0.01(-0.04%) |
Mar 17, 2017 | 25.59 | 25.59 | 25.53 | 25.55 | 1,044,991 | -0.03(-0.11%) |
Mar 16, 2017 | 25.58 | 25.59 | 25.57 | 25.58 | 196,036 | +0.00(+0.01%) |
Mar 15, 2017 | 25.57 | 25.59 | 25.57 | 25.58 | 176,125 | -0.01(-0.03%) |
Mar 14, 2017 | 25.59 | 25.61 | 25.58 | 25.59 | 2,594,796 | +0.01(+0.03%) |
Mar 13, 2017 | 25.59 | 25.61 | 25.57 | 25.58 | 245,533 | +0.01(+0.03%) |
Mar 10, 2017 | 25.58 | 25.59 | 25.56 | 25.57 | 340,693 | +0.00(+0.00%) |
Mar 09, 2017 | 25.58 | 25.59 | 25.57 | 25.57 | 362,329 | -0.02(-0.07%) |
Mar 08, 2017 | 25.60 | 25.60 | 25.57 | 25.59 | 666,225 | +0.02(+0.06%) |
Mar 07, 2017 | 25.59 | 25.59 | 25.56 | 25.57 | 376,403 | +0.01(+0.04%) |
Mar 06, 2017 | 25.60 | 25.60 | 25.56 | 25.56 | 604,035 | +0.00(+0.00%) |
Mar 03, 2017 | 25.58 | 25.60 | 25.55 | 25.56 | 554,100 | +0.01(+0.03%) |
Mar 02, 2017 | 25.59 | 25.59 | 25.54 | 25.55 | 347,517 | -0.01(-0.03%) |
Mar 01, 2017 | 25.55 | 25.58 | 25.54 | 25.56 | 403,114 | +0.01(+0.04%) |
Feb 28, 2017 | 25.52 | 25.57 | 25.52 | 25.55 | 447,982 | +0.03(+0.13%) |
Feb 27, 2017 | 25.53 | 25.57 | 25.52 | 25.52 | 172,471 | -0.01(-0.05%) |
Feb 24, 2017 | 25.56 | 25.56 | 25.53 | 25.53 | 186,131 | -0.00(-0.02%) |
Feb 23, 2017 | 25.49 | 25.54 | 25.48 | 25.53 | 338,966 | +0.07(+0.26%) |
Feb 22, 2017 | 25.49 | 25.50 | 25.47 | 25.47 | 527,782 | -0.02(-0.07%) |
Feb 21, 2017 | 25.52 | 25.52 | 25.46 | 25.48 | 959,148 | -0.01(-0.03%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 25.54 | 25.54 | 25.44 | 25.46 | 1,450,680 | -0.06(-0.23%) |
Feb 15, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 312,218 | -0.02(-0.07%) |
Feb 14, 2017 | 25.53 | 25.54 | 25.50 | 25.53 | 427,525 | +0.02(+0.07%) |
Feb 13, 2017 | 25.54 | 25.54 | 25.51 | 25.52 | 178,923 | +0.00(+0.00%) |
Feb 10, 2017 | 25.53 | 25.54 | 25.51 | 25.52 | 129,428 | -0.02(-0.07%) |
Feb 09, 2017 | 25.55 | 25.55 | 25.51 | 25.53 | 94,713 | +0.02(+0.10%) |
Feb 08, 2017 | 25.59 | 25.63 | 25.51 | 25.51 | 384,640 | +0.00(+0.00%) |
Feb 07, 2017 | 25.53 | 25.54 | 25.51 | 25.51 | 270,247 | -0.01(-0.03%) |
Feb 06, 2017 | 25.52 | 25.53 | 25.50 | 25.52 | 163,083 | +0.00(+0.00%) |
Feb 03, 2017 | 25.53 | 25.53 | 25.50 | 25.52 | 203,677 | -0.01(-0.03%) |
Feb 02, 2017 | 25.53 | 25.53 | 25.51 | 25.53 | 172,964 | -0.02(-0.06%) |
Feb 01, 2017 | 25.58 | 25.58 | 25.50 | 25.54 | 351,133 | +0.01(+0.04%) |
Jan 31, 2017 | 25.60 | 25.60 | 25.50 | 25.53 | 298,686 | +0.00(+0.02%) |
Jan 30, 2017 | 25.53 | 25.54 | 25.49 | 25.53 | 562,663 | -0.00(-0.02%) |
Jan 27, 2017 | 25.55 | 25.56 | 25.52 | 25.53 | 340,442 | -0.00(-0.02%) |
Jan 26, 2017 | 25.52 | 25.56 | 25.52 | 25.53 | 278,937 | -0.00(-0.02%) |
Jan 25, 2017 | 25.52 | 25.55 | 25.48 | 25.54 | 487,968 | +0.02(+0.10%) |
Jan 24, 2017 | 25.50 | 25.53 | 25.46 | 25.51 | 740,427 | +0.03(+0.13%) |
Jan 23, 2017 | 25.46 | 25.49 | 25.45 | 25.48 | 564,018 | +0.03(+0.13%) |
Jan 20, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 237,488 | -0.01(-0.03%) |
Jan 19, 2017 | 25.46 | 25.47 | 25.44 | 25.46 | 185,758 | +0.01(+0.03%) |
Jan 18, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 185,479 | +0.01(+0.03%) |
Jan 17, 2017 | 25.46 | 25.46 | 25.44 | 25.44 | 231,397 | +0.00(+0.00%) |
Jan 13, 2017 | 25.44 | 25.44 | 25.44 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.46 | 25.46 | 25.44 | 25.45 | 285,453 | +0.00(+0.00%) |
Jan 11, 2017 | 25.44 | 25.47 | 25.43 | 25.45 | 1,367,667 | +0.02(+0.07%) |
Jan 10, 2017 | 25.46 | 25.47 | 25.43 | 25.43 | 128,696 | -0.03(-0.13%) |
Jan 09, 2017 | 25.45 | 25.46 | 25.42 | 25.46 | 154,486 | +0.03(+0.13%) |
Jan 06, 2017 | 25.44 | 25.45 | 25.42 | 25.43 | 134,947 | +0.01(+0.03%) |
Jan 05, 2017 | 25.46 | 25.46 | 25.42 | 25.42 | 209,923 | -0.02(-0.07%) |
Jan 04, 2017 | 25.46 | 25.47 | 25.42 | 25.44 | 294,849 | +0.01(+0.03%) |