Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.20 | 26.20 | 26.06 | 26.11 | 27,796 | -0.20(-0.76%) |
Mar 30, 2017 | 26.40 | 26.41 | 26.31 | 26.31 | 20,908 | -0.14(-0.53%) |
Mar 29, 2017 | 26.40 | 26.49 | 26.40 | 26.45 | 10,536 | -0.02(-0.08%) |
Mar 28, 2017 | 26.40 | 26.48 | 26.40 | 26.47 | 2,260 | +0.07(+0.25%) |
Mar 27, 2017 | 26.30 | 26.42 | 26.25 | 26.40 | 45,880 | -0.08(-0.29%) |
Mar 24, 2017 | 26.43 | 26.51 | 26.43 | 26.48 | 13,724 | +0.09(+0.34%) |
Mar 23, 2017 | 26.32 | 26.46 | 26.32 | 26.39 | 4,232 | +0.04(+0.16%) |
Mar 22, 2017 | 26.21 | 26.37 | 26.15 | 26.35 | 9,364 | +0.10(+0.37%) |
Mar 21, 2017 | 26.57 | 26.57 | 26.24 | 26.25 | 3,009 | -0.24(-0.91%) |
Mar 20, 2017 | 26.36 | 26.54 | 26.35 | 26.49 | 12,184 | +0.23(+0.89%) |
Mar 17, 2017 | 26.27 | 26.29 | 26.22 | 26.26 | 25,800 | -0.04(-0.16%) |
Mar 16, 2017 | 26.33 | 26.33 | 26.30 | 26.30 | 1,756 | +0.20(+0.79%) |
Mar 15, 2017 | 25.60 | 26.11 | 25.60 | 26.10 | 15,349 | +0.57(+2.22%) |
Mar 14, 2017 | 25.63 | 25.63 | 25.53 | 25.53 | 2,406 | -0.12(-0.47%) |
Mar 13, 2017 | 25.61 | 25.66 | 25.60 | 25.65 | 5,455 | +0.36(+1.41%) |
Mar 10, 2017 | 25.34 | 25.34 | 25.21 | 25.29 | 3,667 | +0.23(+0.93%) |
Mar 09, 2017 | 25.17 | 25.17 | 25.03 | 25.06 | 2,800 | -0.25(-0.98%) |
Mar 08, 2017 | 25.41 | 25.41 | 25.31 | 25.31 | 2,293 | -0.09(-0.37%) |
Mar 07, 2017 | 25.51 | 25.51 | 25.40 | 25.40 | 3,455 | +0.02(+0.07%) |
Mar 06, 2017 | 25.38 | 25.41 | 25.37 | 25.38 | 5,106 | -0.02(-0.06%) |
Mar 03, 2017 | 25.31 | 25.40 | 25.30 | 25.40 | 4,256 | +0.20(+0.77%) |
Mar 02, 2017 | 25.44 | 25.44 | 25.20 | 25.20 | 19,922 | -0.35(-1.37%) |
Mar 01, 2017 | 25.51 | 25.55 | 25.51 | 25.55 | 11,266 | +0.19(+0.76%) |
Feb 27, 2017 | 25.36 | 25.36 | 25.36 | 478 | -0.10(-0.40%) | |
Feb 24, 2017 | 25.51 | 25.51 | 25.43 | 25.46 | 9,409 | -0.29(-1.11%) |
Feb 23, 2017 | 25.81 | 25.81 | 25.74 | 25.75 | 3,328 | +0.00(+0.02%) |
Feb 22, 2017 | 25.76 | 25.76 | 25.65 | 25.74 | 8,315 | +0.07(+0.29%) |
Feb 21, 2017 | 25.55 | 25.68 | 25.55 | 25.67 | 3,507 | +0.32(+1.27%) |
Feb 17, 2017 | 25.35 | 25.35 | 25.35 | 0 | -0.19(-0.73%) | |
Feb 16, 2017 | 25.66 | 25.66 | 25.53 | 25.54 | 3,965 | +0.13(+0.50%) |
Feb 15, 2017 | 25.41 | 25.41 | 25.41 | 25.41 | 2,321 | +0.07(+0.27%) |
Feb 14, 2017 | 25.39 | 25.39 | 25.32 | 25.34 | 6,254 | +0.00(+0.00%) |
Feb 13, 2017 | 25.34 | 25.34 | 25.34 | 25.34 | 704 | +0.11(+0.42%) |
Feb 10, 2017 | 25.23 | 25.23 | 25.23 | 25.23 | 1,037 | +0.31(+1.23%) |
Feb 08, 2017 | 24.93 | 24.93 | 24.93 | 596 | +0.09(+0.34%) | |
Feb 07, 2017 | 24.99 | 24.99 | 24.84 | 24.84 | 2,730 | +0.08(+0.31%) |
Feb 02, 2017 | 24.76 | 24.76 | 24.76 | 166 | +0.20(+0.80%) | |
Jan 30, 2017 | 24.57 | 24.57 | 24.57 | 2 | -0.16(-0.65%) | |
Jan 27, 2017 | 24.75 | 24.75 | 24.73 | 24.73 | 772 | -0.02(-0.07%) |
Jan 26, 2017 | 24.76 | 24.76 | 24.75 | 24.75 | 913 | -0.04(-0.18%) |
Jan 25, 2017 | 24.79 | 24.79 | 24.79 | 24.79 | 762 | +0.20(+0.82%) |
Jan 24, 2017 | 24.65 | 24.65 | 24.58 | 24.59 | 1,669 | +0.12(+0.49%) |
Jan 23, 2017 | 24.20 | 24.47 | 24.20 | 24.47 | 1,542 | +0.33(+1.36%) |
Jan 20, 2017 | 24.18 | 24.18 | 24.08 | 24.14 | 1,319 | +0.03(+0.11%) |
Jan 19, 2017 | 24.13 | 24.13 | 24.04 | 24.12 | 2,521 | -0.16(-0.67%) |
Jan 17, 2017 | 24.28 | 24.28 | 24.28 | 2 | +0.09(+0.39%) | |
Jan 13, 2017 | 24.18 | 24.18 | 24.18 | 0 | -0.10(-0.42%) | |
Jan 12, 2017 | 24.23 | 24.29 | 24.22 | 24.29 | 10,695 | +0.14(+0.58%) |
Jan 11, 2017 | 23.96 | 24.15 | 23.91 | 24.15 | 4,721 | +0.20(+0.84%) |
Jan 10, 2017 | 23.95 | 23.95 | 23.95 | 23.95 | 382 | +0.07(+0.29%) |
Jan 05, 2017 | 23.88 | 23.88 | 23.88 | 25 | +0.26(+1.10%) |