Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.43 | 23.45 | 23.41 | 23.43 | 71,532 | +0.02(+0.09%) |
Mar 30, 2017 | 23.42 | 23.43 | 23.39 | 23.41 | 83,117 | -0.03(-0.14%) |
Mar 29, 2017 | 23.44 | 23.46 | 23.41 | 23.44 | 73,553 | +0.04(+0.18%) |
Mar 28, 2017 | 23.47 | 23.51 | 23.39 | 23.40 | 80,728 | -0.05(-0.23%) |
Mar 27, 2017 | 23.50 | 23.50 | 23.43 | 23.45 | 484,685 | +0.04(+0.16%) |
Mar 24, 2017 | 23.40 | 23.43 | 23.39 | 23.42 | 52,333 | -0.01(-0.04%) |
Mar 23, 2017 | 23.45 | 23.45 | 23.39 | 23.43 | 96,294 | +0.01(+0.05%) |
Mar 22, 2017 | 23.41 | 23.45 | 23.39 | 23.41 | 47,562 | +0.02(+0.11%) |
Mar 21, 2017 | 23.35 | 23.39 | 23.32 | 23.39 | 69,220 | +0.06(+0.25%) |
Mar 20, 2017 | 23.29 | 23.35 | 23.29 | 23.33 | 116,553 | +0.02(+0.11%) |
Mar 17, 2017 | 23.28 | 23.31 | 23.27 | 23.31 | 121,771 | +0.06(+0.26%) |
Mar 16, 2017 | 23.24 | 23.28 | 23.24 | 23.24 | 74,801 | -0.02(-0.09%) |
Mar 15, 2017 | 23.17 | 23.27 | 23.15 | 23.27 | 331,667 | +0.11(+0.50%) |
Mar 14, 2017 | 23.15 | 23.18 | 23.13 | 23.15 | 62,158 | +0.01(+0.05%) |
Mar 13, 2017 | 23.15 | 23.18 | 23.13 | 23.14 | 737,374 | -0.03(-0.14%) |
Mar 10, 2017 | 23.18 | 23.19 | 23.14 | 23.17 | 69,118 | +0.02(+0.07%) |
Mar 09, 2017 | 23.18 | 23.18 | 23.14 | 23.15 | 431,772 | -0.06(-0.27%) |
Mar 08, 2017 | 23.22 | 23.24 | 23.20 | 23.22 | 285,557 | -0.06(-0.24%) |
Mar 07, 2017 | 23.32 | 23.32 | 23.26 | 23.27 | 173,485 | -0.03(-0.14%) |
Mar 06, 2017 | 23.33 | 23.33 | 23.29 | 23.31 | 93,056 | +0.00(+0.02%) |
Mar 03, 2017 | 23.33 | 23.33 | 23.27 | 23.30 | 97,791 | -0.00(-0.02%) |
Mar 02, 2017 | 23.30 | 23.31 | 23.28 | 23.31 | 78,490 | -0.02(-0.11%) |
Mar 01, 2017 | 23.35 | 23.36 | 23.33 | 23.33 | 176,564 | -0.10(-0.44%) |
Feb 28, 2017 | 23.47 | 23.48 | 23.43 | 23.43 | 328,617 | -0.00(-0.02%) |
Feb 27, 2017 | 23.48 | 23.49 | 23.44 | 23.44 | 266,028 | -0.03(-0.14%) |
Feb 24, 2017 | 23.48 | 23.50 | 23.44 | 23.47 | 322,968 | +0.06(+0.24%) |
Feb 23, 2017 | 23.39 | 23.42 | 23.38 | 23.41 | 63,388 | +0.05(+0.23%) |
Feb 22, 2017 | 23.40 | 23.40 | 23.32 | 23.36 | 108,131 | +0.02(+0.07%) |
Feb 21, 2017 | 23.35 | 23.39 | 23.32 | 23.34 | 126,155 | -0.01(-0.03%) |
Feb 17, 2017 | 23.35 | 23.35 | 23.35 | 0 | +0.05(+0.21%) | |
Feb 16, 2017 | 23.28 | 23.34 | 23.27 | 23.30 | 250,564 | +0.03(+0.12%) |
Feb 15, 2017 | 23.25 | 23.29 | 23.24 | 23.28 | 133,014 | -0.03(-0.14%) |
Feb 14, 2017 | 23.36 | 23.36 | 23.26 | 23.31 | 158,667 | -0.05(-0.21%) |
Feb 13, 2017 | 23.34 | 23.37 | 23.32 | 23.36 | 69,831 | -0.00(-0.00%) |
Feb 10, 2017 | 23.33 | 23.39 | 23.33 | 23.36 | 205,711 | -0.01(-0.04%) |
Feb 09, 2017 | 23.41 | 23.46 | 23.37 | 23.37 | 1,336,454 | -0.07(-0.30%) |
Feb 08, 2017 | 23.41 | 23.47 | 23.41 | 23.43 | 125,708 | +0.04(+0.16%) |
Feb 07, 2017 | 23.37 | 23.42 | 23.34 | 23.40 | 284,984 | +0.04(+0.18%) |
Feb 06, 2017 | 23.32 | 23.37 | 23.31 | 23.36 | 96,134 | +0.08(+0.33%) |
Feb 03, 2017 | 23.34 | 23.35 | 23.25 | 23.28 | 69,792 | -0.01(-0.05%) |
Feb 02, 2017 | 23.33 | 23.33 | 23.27 | 23.29 | 152,363 | +0.03(+0.14%) |
Feb 01, 2017 | 23.26 | 23.30 | 23.22 | 23.26 | 202,501 | -0.03(-0.14%) |
Jan 31, 2017 | 23.29 | 23.33 | 23.26 | 23.29 | 320,595 | +0.03(+0.12%) |
Jan 30, 2017 | 23.29 | 23.29 | 23.25 | 23.26 | 69,827 | +0.01(+0.03%) |
Jan 27, 2017 | 23.27 | 23.27 | 23.23 | 23.25 | 107,044 | +0.02(+0.09%) |
Jan 26, 2017 | 23.18 | 23.24 | 23.17 | 23.23 | 848,654 | +0.02(+0.09%) |
Jan 25, 2017 | 23.24 | 23.26 | 23.19 | 23.21 | 165,218 | -0.08(-0.33%) |
Jan 24, 2017 | 23.33 | 23.33 | 23.26 | 23.29 | 170,850 | -0.07(-0.28%) |
Jan 23, 2017 | 23.31 | 23.36 | 23.28 | 23.36 | 295,556 | +0.09(+0.37%) |
Jan 20, 2017 | 23.23 | 23.28 | 23.20 | 23.27 | 147,243 | -0.01(-0.04%) |
Jan 19, 2017 | 23.26 | 23.30 | 23.22 | 23.28 | 197,060 | -0.02(-0.10%) |
Jan 18, 2017 | 23.37 | 23.38 | 23.29 | 23.30 | 128,511 | -0.10(-0.43%) |
Jan 17, 2017 | 23.41 | 23.43 | 23.37 | 23.40 | 246,738 | +0.06(+0.25%) |
Jan 13, 2017 | 23.34 | 23.34 | 23.34 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.41 | 23.45 | 23.36 | 23.36 | 1,576,921 | +0.00(+0.00%) |
Jan 11, 2017 | 23.37 | 23.43 | 23.34 | 23.36 | 822,642 | -0.01(-0.05%) |
Jan 10, 2017 | 23.38 | 23.38 | 23.34 | 23.38 | 344,105 | -0.00(-0.02%) |
Jan 09, 2017 | 23.40 | 23.40 | 23.35 | 23.38 | 140,477 | +0.05(+0.20%) |
Jan 06, 2017 | 23.34 | 23.35 | 23.31 | 23.33 | 196,259 | -0.05(-0.22%) |
Jan 05, 2017 | 23.30 | 23.38 | 23.30 | 23.38 | 107,445 | +0.11(+0.46%) |
Jan 04, 2017 | 23.26 | 23.30 | 23.23 | 23.28 | 124,500 | +0.02(+0.09%) |