Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.69 | 26.88 | 26.69 | 26.75 | 34,615 | +0.02(+0.07%) |
Mar 30, 2017 | 26.68 | 26.82 | 26.68 | 26.74 | 36,388 | +0.07(+0.26%) |
Mar 29, 2017 | 26.66 | 26.74 | 26.56 | 26.67 | 38,526 | +0.00(+0.00%) |
Mar 28, 2017 | 26.37 | 26.74 | 26.37 | 26.67 | 160,300 | +0.32(+1.23%) |
Mar 27, 2017 | 26.15 | 26.39 | 25.95 | 26.34 | 70,336 | +0.04(+0.13%) |
Mar 24, 2017 | 26.60 | 26.60 | 26.18 | 26.31 | 48,605 | -0.22(-0.83%) |
Mar 23, 2017 | 26.42 | 26.60 | 26.33 | 26.53 | 32,746 | +0.06(+0.23%) |
Mar 22, 2017 | 26.32 | 26.46 | 26.20 | 26.46 | 78,176 | +0.13(+0.50%) |
Mar 21, 2017 | 26.98 | 26.98 | 26.31 | 26.33 | 137,710 | -0.56(-2.08%) |
Mar 20, 2017 | 26.90 | 26.91 | 26.68 | 26.89 | 100,089 | +0.08(+0.30%) |
Mar 17, 2017 | 26.80 | 26.88 | 26.75 | 26.81 | 49,421 | +0.15(+0.57%) |
Mar 16, 2017 | 26.94 | 26.94 | 26.65 | 26.66 | 104,503 | -0.18(-0.68%) |
Mar 15, 2017 | 26.50 | 26.88 | 26.46 | 26.85 | 74,572 | +0.48(+1.83%) |
Mar 14, 2017 | 26.47 | 26.47 | 26.30 | 26.36 | 169,332 | -0.19(-0.70%) |
Mar 13, 2017 | 26.50 | 26.55 | 26.44 | 26.55 | 61,377 | +0.15(+0.56%) |
Mar 10, 2017 | 26.42 | 26.52 | 26.31 | 26.40 | 91,572 | +0.12(+0.47%) |
Mar 09, 2017 | 26.39 | 26.48 | 26.17 | 26.28 | 134,122 | -0.17(-0.63%) |
Mar 08, 2017 | 26.46 | 26.66 | 26.39 | 26.44 | 98,999 | +0.03(+0.13%) |
Mar 07, 2017 | 26.61 | 26.71 | 26.41 | 26.41 | 105,595 | -0.23(-0.87%) |
Mar 06, 2017 | 26.78 | 26.78 | 26.58 | 26.64 | 127,973 | -0.20(-0.73%) |
Mar 03, 2017 | 26.86 | 26.93 | 26.74 | 26.84 | 76,181 | +0.00(+0.00%) |
Mar 02, 2017 | 27.18 | 27.18 | 26.80 | 26.84 | 123,000 | -0.34(-1.25%) |
Mar 01, 2017 | 26.93 | 27.24 | 26.93 | 27.18 | 390,047 | +0.54(+2.03%) |
Feb 28, 2017 | 26.67 | 26.73 | 26.57 | 26.64 | 110,841 | -0.02(-0.07%) |
Feb 27, 2017 | 26.70 | 26.86 | 26.63 | 26.65 | 194,243 | -0.04(-0.16%) |
Feb 24, 2017 | 26.62 | 26.70 | 26.48 | 26.70 | 82,874 | +0.04(+0.16%) |
Feb 23, 2017 | 27.05 | 27.08 | 26.65 | 26.65 | 87,352 | -0.27(-1.02%) |
Feb 22, 2017 | 26.85 | 27.05 | 26.78 | 26.93 | 81,413 | -0.02(-0.08%) |
Feb 21, 2017 | 26.80 | 26.96 | 26.78 | 26.95 | 289,764 | +0.23(+0.85%) |
Feb 17, 2017 | 26.72 | 26.72 | 26.72 | 0 | -0.10(-0.36%) | |
Feb 16, 2017 | 26.87 | 26.93 | 26.72 | 26.82 | 166,941 | -0.04(-0.16%) |
Feb 15, 2017 | 26.79 | 26.88 | 26.77 | 26.86 | 465,823 | +0.04(+0.16%) |
Feb 14, 2017 | 26.80 | 26.82 | 26.65 | 26.82 | 129,425 | -0.01(-0.03%) |
Feb 13, 2017 | 26.82 | 26.92 | 26.77 | 26.83 | 129,357 | +0.22(+0.82%) |
Feb 10, 2017 | 26.52 | 26.65 | 26.44 | 26.61 | 105,914 | +0.22(+0.83%) |
Feb 09, 2017 | 26.32 | 26.42 | 26.25 | 26.39 | 166,712 | +0.05(+0.20%) |
Feb 08, 2017 | 26.28 | 26.34 | 26.14 | 26.34 | 138,694 | +0.10(+0.40%) |
Feb 07, 2017 | 26.42 | 26.46 | 26.22 | 26.24 | 119,760 | -0.21(-0.79%) |
Feb 06, 2017 | 26.54 | 26.54 | 26.33 | 26.44 | 160,623 | -0.05(-0.20%) |
Feb 03, 2017 | 26.46 | 26.57 | 26.39 | 26.50 | 277,940 | +0.06(+0.23%) |
Feb 02, 2017 | 26.55 | 26.55 | 26.35 | 26.44 | 193,915 | -0.08(-0.30%) |
Feb 01, 2017 | 26.41 | 26.58 | 26.27 | 26.51 | 293,382 | +0.16(+0.60%) |
Jan 31, 2017 | 26.46 | 26.46 | 26.23 | 26.36 | 182,744 | -0.11(-0.43%) |
Jan 30, 2017 | 26.74 | 26.74 | 26.37 | 26.47 | 249,773 | -0.31(-1.14%) |
Jan 27, 2017 | 26.84 | 26.84 | 26.70 | 26.78 | 118,378 | -0.03(-0.13%) |
Jan 26, 2017 | 26.86 | 26.94 | 26.70 | 26.81 | 148,346 | +0.02(+0.07%) |
Jan 25, 2017 | 26.78 | 26.84 | 26.57 | 26.79 | 231,662 | +0.17(+0.62%) |
Jan 24, 2017 | 26.13 | 26.70 | 26.13 | 26.63 | 168,972 | +0.68(+2.62%) |
Jan 23, 2017 | 25.94 | 25.96 | 25.78 | 25.95 | 63,197 | +0.08(+0.30%) |
Jan 20, 2017 | 25.78 | 25.95 | 25.74 | 25.87 | 92,433 | +0.20(+0.78%) |
Jan 19, 2017 | 25.93 | 25.93 | 25.57 | 25.67 | 43,721 | -0.21(-0.81%) |
Jan 18, 2017 | 25.77 | 25.89 | 25.72 | 25.88 | 110,291 | +0.20(+0.78%) |
Jan 17, 2017 | 25.83 | 25.83 | 25.62 | 25.68 | 62,039 | -0.15(-0.57%) |
Jan 13, 2017 | 25.83 | 25.83 | 25.83 | 0 | -0.01(-0.03%) | |
Jan 12, 2017 | 25.91 | 25.91 | 25.64 | 25.83 | 88,673 | -0.09(-0.34%) |
Jan 11, 2017 | 25.74 | 25.92 | 25.70 | 25.92 | 65,486 | +0.20(+0.77%) |
Jan 10, 2017 | 25.62 | 25.77 | 25.59 | 25.72 | 227,119 | +0.13(+0.52%) |
Jan 09, 2017 | 25.67 | 25.84 | 25.59 | 25.59 | 62,683 | -0.05(-0.20%) |
Jan 06, 2017 | 25.86 | 25.86 | 25.56 | 25.64 | 238,824 | -0.10(-0.41%) |
Jan 05, 2017 | 25.88 | 25.89 | 25.64 | 25.75 | 69,056 | -0.08(-0.30%) |
Jan 04, 2017 | 25.48 | 25.84 | 25.48 | 25.83 | 147,440 | +0.48(+1.89%) |