Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.99 | 1,094 | +0.11(+0.46%) | |||
Mar 30, 2017 | 23.94 | 23.95 | 23.88 | 23.88 | 2,586 | -0.04(-0.15%) |
Mar 29, 2017 | 23.90 | 23.91 | 23.88 | 23.91 | 2,217 | -0.12(-0.51%) |
Mar 28, 2017 | 24.12 | 24.12 | 24.01 | 24.04 | 3,341 | +0.07(+0.30%) |
Mar 27, 2017 | 24.01 | 24.01 | 23.96 | 23.97 | 1,680 | +0.09(+0.36%) |
Mar 24, 2017 | 23.84 | 23.89 | 23.82 | 23.88 | 4,226 | +0.10(+0.42%) |
Mar 23, 2017 | 23.75 | 23.81 | 23.75 | 23.78 | 1,313 | +0.09(+0.36%) |
Mar 22, 2017 | 23.72 | 23.72 | 23.70 | 23.70 | 2,203 | +0.03(+0.12%) |
Mar 21, 2017 | 23.98 | 23.98 | 23.67 | 23.67 | 5,077 | -0.08(-0.33%) |
Mar 20, 2017 | 23.79 | 23.81 | 23.71 | 23.74 | 3,312 | -0.05(-0.21%) |
Mar 17, 2017 | 23.71 | 23.79 | 23.71 | 23.79 | 2,015 | +0.09(+0.38%) |
Mar 16, 2017 | 23.65 | 23.70 | 23.61 | 23.70 | 3,308 | +0.17(+0.71%) |
Mar 15, 2017 | 23.29 | 23.54 | 23.29 | 23.54 | 3,120 | +0.28(+1.20%) |
Mar 14, 2017 | 23.29 | 23.29 | 23.23 | 23.26 | 1,624 | -0.12(-0.50%) |
Mar 13, 2017 | 23.28 | 23.38 | 23.28 | 23.38 | 1,775 | +0.09(+0.37%) |
Mar 10, 2017 | 23.20 | 23.31 | 23.20 | 23.29 | 2,456 | +0.16(+0.68%) |
Mar 09, 2017 | 22.93 | 23.16 | 22.93 | 23.13 | 2,979 | +0.06(+0.24%) |
Mar 08, 2017 | 23.11 | 23.11 | 23.07 | 23.08 | 2,011 | -0.07(-0.31%) |
Mar 07, 2017 | 23.26 | 23.26 | 23.13 | 23.15 | 2,150 | -0.04(-0.19%) |
Mar 06, 2017 | 23.34 | 23.34 | 23.15 | 23.19 | 4,260 | -0.07(-0.31%) |
Mar 03, 2017 | 23.28 | 23.28 | 23.15 | 23.27 | 3,030 | +0.19(+0.81%) |
Mar 02, 2017 | 23.09 | 23.16 | 23.08 | 23.08 | 2,453 | -0.21(-0.88%) |
Mar 01, 2017 | 23.23 | 23.28 | 23.21 | 23.28 | 2,279 | +0.15(+0.67%) |
Feb 28, 2017 | 23.12 | 23.16 | 23.12 | 23.13 | 2,313 | +0.02(+0.07%) |
Feb 27, 2017 | 23.09 | 23.11 | 23.09 | 23.11 | 2,437 | +0.03(+0.15%) |
Feb 24, 2017 | 23.09 | 23.18 | 23.07 | 23.08 | 3,216 | -0.15(-0.65%) |
Feb 23, 2017 | 23.24 | 23.27 | 23.23 | 23.23 | 2,579 | +0.07(+0.29%) |
Feb 22, 2017 | 23.05 | 23.17 | 23.05 | 23.16 | 3,091 | +0.11(+0.47%) |
Feb 21, 2017 | 23.04 | 23.10 | 23.04 | 23.05 | 4,297 | -0.06(-0.27%) |
Feb 17, 2017 | 23.12 | 23.12 | 23.12 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 23.14 | 23.14 | 23.05 | 23.10 | 6,892 | +0.07(+0.32%) |
Feb 15, 2017 | 22.87 | 23.04 | 22.87 | 23.03 | 8,021 | +0.12(+0.52%) |
Feb 14, 2017 | 23.09 | 23.09 | 22.82 | 22.91 | 4,104 | -0.06(-0.26%) |
Feb 13, 2017 | 22.98 | 23.01 | 22.96 | 22.97 | 5,444 | +0.00(+0.02%) |
Feb 10, 2017 | 22.90 | 22.97 | 22.90 | 22.97 | 4,544 | +0.02(+0.10%) |
Feb 09, 2017 | 23.01 | 23.01 | 22.94 | 22.94 | 3,029 | +0.02(+0.07%) |
Feb 08, 2017 | 22.89 | 22.93 | 22.89 | 22.93 | 7,307 | +0.11(+0.48%) |
Feb 07, 2017 | 22.66 | 22.83 | 22.66 | 22.82 | 7,104 | +0.03(+0.11%) |
Feb 06, 2017 | 22.76 | 22.79 | 22.75 | 22.79 | 1,568 | -0.16(-0.70%) |
Feb 03, 2017 | 22.94 | 22.97 | 22.91 | 22.95 | 4,626 | +0.07(+0.33%) |
Feb 02, 2017 | 22.90 | 22.90 | 22.80 | 22.88 | 6,031 | +0.07(+0.32%) |
Feb 01, 2017 | 23.01 | 23.01 | 22.72 | 22.81 | 7,135 | +0.04(+0.19%) |
Jan 31, 2017 | 22.75 | 22.78 | 22.70 | 22.76 | 5,350 | +0.17(+0.73%) |
Jan 30, 2017 | 22.71 | 22.71 | 22.52 | 22.60 | 7,805 | -0.12(-0.51%) |
Jan 27, 2017 | 22.75 | 22.76 | 22.71 | 22.71 | 9,601 | +0.02(+0.09%) |
Jan 26, 2017 | 22.70 | 22.73 | 22.68 | 22.69 | 5,296 | -0.04(-0.17%) |
Jan 25, 2017 | 22.86 | 22.86 | 22.72 | 22.73 | 5,486 | +0.06(+0.28%) |
Jan 24, 2017 | 22.76 | 22.76 | 22.63 | 22.67 | 2,005 | +0.06(+0.24%) |
Jan 23, 2017 | 22.58 | 22.61 | 22.54 | 22.61 | 2,762 | +0.08(+0.35%) |
Jan 20, 2017 | 22.53 | 22.55 | 22.47 | 22.53 | 3,910 | +0.07(+0.32%) |
Jan 19, 2017 | 22.46 | 22.46 | 22.43 | 22.46 | 1,739 | -0.02(-0.10%) |
Jan 18, 2017 | 22.69 | 22.69 | 22.49 | 22.49 | 25,086 | -0.12(-0.52%) |
Jan 17, 2017 | 22.60 | 22.76 | 22.58 | 22.61 | 7,183 | +0.01(+0.03%) |
Jan 13, 2017 | 22.60 | 22.60 | 22.60 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 22.48 | 22.56 | 22.48 | 22.52 | 4,349 | +0.07(+0.31%) |
Jan 11, 2017 | 22.32 | 22.47 | 22.31 | 22.45 | 6,761 | +0.08(+0.36%) |
Jan 10, 2017 | 22.40 | 22.43 | 22.37 | 22.37 | 2,802 | -0.02(-0.11%) |
Jan 09, 2017 | 22.35 | 22.39 | 22.35 | 22.39 | 1,073 | -0.02(-0.08%) |
Jan 06, 2017 | 22.43 | 22.44 | 22.41 | 22.41 | 1,807 | -0.10(-0.44%) |
Jan 05, 2017 | 22.41 | 22.52 | 22.41 | 22.51 | 3,680 | +0.32(+1.44%) |
Jan 04, 2017 | 22.13 | 22.19 | 22.13 | 22.19 | 3,203 | +0.25(+1.13%) |