Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.88 | 25.10 | 24.82 | 24.90 | 562,104 | +0.03(+0.11%) |
Mar 30, 2017 | 24.94 | 25.17 | 24.87 | 24.87 | 553,976 | -0.04(-0.16%) |
Mar 29, 2017 | 24.87 | 24.97 | 24.72 | 24.91 | 498,604 | -0.01(-0.03%) |
Mar 28, 2017 | 24.69 | 25.02 | 24.59 | 24.92 | 631,758 | +0.29(+1.19%) |
Mar 27, 2017 | 24.29 | 24.67 | 24.18 | 24.63 | 762,868 | -0.01(-0.03%) |
Mar 24, 2017 | 24.65 | 24.80 | 24.51 | 24.63 | 546,616 | -0.03(-0.11%) |
Mar 23, 2017 | 24.22 | 24.75 | 24.22 | 24.66 | 706,386 | +0.42(+1.74%) |
Mar 22, 2017 | 24.26 | 24.31 | 23.86 | 24.24 | 765,591 | -0.21(-0.86%) |
Mar 21, 2017 | 25.14 | 25.22 | 24.43 | 24.45 | 719,463 | -0.52(-2.10%) |
Mar 20, 2017 | 25.13 | 25.18 | 24.89 | 24.97 | 432,414 | -0.21(-0.84%) |
Mar 17, 2017 | 25.38 | 25.50 | 25.08 | 25.19 | 479,020 | -0.16(-0.64%) |
Mar 16, 2017 | 25.04 | 25.45 | 25.03 | 25.35 | 480,014 | +0.37(+1.50%) |
Mar 15, 2017 | 24.75 | 25.02 | 24.73 | 24.97 | 554,735 | +0.27(+1.08%) |
Mar 14, 2017 | 24.89 | 24.89 | 24.66 | 24.71 | 456,705 | -0.34(-1.36%) |
Mar 13, 2017 | 24.97 | 25.17 | 24.95 | 25.05 | 437,822 | +0.09(+0.35%) |
Mar 10, 2017 | 25.08 | 25.08 | 24.80 | 24.96 | 492,814 | +0.05(+0.19%) |
Mar 09, 2017 | 25.06 | 25.08 | 24.80 | 24.91 | 453,794 | -0.07(-0.30%) |
Mar 08, 2017 | 24.97 | 25.18 | 24.93 | 24.99 | 607,577 | +0.09(+0.36%) |
Mar 07, 2017 | 24.82 | 24.98 | 24.71 | 24.90 | 754,663 | +0.08(+0.33%) |
Mar 06, 2017 | 24.67 | 24.91 | 24.49 | 24.82 | 517,258 | +0.01(+0.03%) |
Mar 03, 2017 | 24.61 | 24.86 | 24.58 | 24.81 | 639,116 | +0.17(+0.69%) |
Mar 02, 2017 | 24.83 | 24.89 | 24.63 | 24.64 | 484,246 | -0.22(-0.88%) |
Mar 01, 2017 | 24.91 | 24.99 | 24.77 | 24.86 | 687,712 | +0.35(+1.42%) |
Feb 28, 2017 | 24.88 | 24.89 | 24.49 | 24.51 | 832,730 | -0.52(-2.07%) |
Feb 27, 2017 | 24.77 | 25.09 | 24.50 | 25.03 | 1,053,685 | +0.25(+1.01%) |
Feb 24, 2017 | 24.96 | 25.06 | 24.67 | 24.78 | 935,987 | -0.25(-1.00%) |
Feb 23, 2017 | 25.21 | 25.24 | 24.94 | 25.03 | 542,568 | -0.09(-0.38%) |
Feb 22, 2017 | 25.00 | 25.19 | 24.96 | 25.12 | 736,549 | -0.02(-0.08%) |
Feb 21, 2017 | 25.54 | 25.57 | 25.08 | 25.14 | 1,146,583 | -0.50(-1.94%) |
Feb 17, 2017 | 25.64 | 25.64 | 25.64 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 25.86 | 26.48 | 25.52 | 25.72 | 2,666,467 | -1.40(-5.17%) |
Feb 15, 2017 | 26.98 | 27.12 | 26.85 | 27.12 | 684,227 | +0.18(+0.67%) |
Feb 14, 2017 | 26.89 | 27.02 | 26.85 | 26.94 | 471,070 | +0.05(+0.20%) |
Feb 13, 2017 | 26.64 | 26.90 | 26.63 | 26.88 | 550,358 | +0.31(+1.17%) |
Feb 10, 2017 | 26.38 | 26.66 | 26.30 | 26.57 | 580,770 | +0.38(+1.44%) |
Feb 09, 2017 | 25.99 | 26.28 | 25.88 | 26.19 | 660,570 | +0.38(+1.49%) |
Feb 08, 2017 | 25.86 | 25.86 | 25.54 | 25.81 | 594,390 | -0.06(-0.23%) |
Feb 07, 2017 | 25.80 | 25.93 | 25.76 | 25.87 | 577,520 | -0.07(-0.29%) |
Feb 06, 2017 | 25.95 | 26.03 | 25.76 | 25.95 | 531,048 | -0.20(-0.75%) |
Feb 03, 2017 | 26.18 | 26.30 | 25.99 | 26.14 | 524,281 | +0.21(+0.80%) |
Feb 02, 2017 | 26.33 | 26.35 | 25.91 | 25.93 | 907,393 | -0.42(-1.58%) |
Feb 01, 2017 | 26.66 | 26.77 | 26.24 | 26.35 | 658,312 | -0.22(-0.84%) |
Jan 31, 2017 | 26.43 | 26.61 | 26.15 | 26.57 | 923,258 | +0.21(+0.79%) |
Jan 30, 2017 | 26.41 | 26.42 | 26.04 | 26.36 | 906,038 | -0.13(-0.51%) |
Jan 27, 2017 | 26.71 | 26.71 | 26.39 | 26.50 | 514,864 | -0.29(-1.08%) |
Jan 26, 2017 | 26.81 | 27.04 | 26.78 | 26.79 | 544,229 | -0.07(-0.28%) |
Jan 25, 2017 | 26.65 | 26.96 | 26.56 | 26.86 | 658,286 | +0.44(+1.66%) |
Jan 24, 2017 | 26.33 | 26.50 | 26.19 | 26.42 | 673,037 | +0.20(+0.77%) |
Jan 23, 2017 | 26.64 | 26.71 | 26.19 | 26.22 | 926,615 | -0.54(-2.01%) |
Jan 20, 2017 | 26.52 | 26.85 | 26.52 | 26.76 | 671,733 | +0.18(+0.68%) |
Jan 19, 2017 | 26.79 | 26.80 | 26.45 | 26.58 | 564,618 | -0.16(-0.60%) |
Jan 18, 2017 | 27.06 | 27.18 | 26.72 | 26.74 | 772,299 | -0.34(-1.24%) |
Jan 17, 2017 | 27.02 | 27.32 | 26.91 | 27.08 | 922,537 | +0.08(+0.30%) |
Jan 13, 2017 | 27.00 | 27.00 | 27.00 | 0 | +0.59(+2.24%) | |
Jan 12, 2017 | 26.71 | 26.73 | 26.23 | 26.40 | 582,573 | -0.32(-1.18%) |
Jan 11, 2017 | 26.23 | 26.73 | 26.22 | 26.72 | 583,677 | +0.45(+1.72%) |
Jan 10, 2017 | 26.21 | 26.41 | 26.06 | 26.27 | 590,431 | +0.07(+0.28%) |
Jan 09, 2017 | 26.40 | 26.41 | 26.14 | 26.19 | 414,969 | -0.38(-1.42%) |
Jan 06, 2017 | 26.62 | 26.69 | 26.50 | 26.57 | 331,867 | +0.02(+0.08%) |
Jan 05, 2017 | 26.52 | 26.74 | 26.40 | 26.55 | 439,226 | +0.06(+0.23%) |
Jan 04, 2017 | 26.32 | 26.60 | 26.23 | 26.49 | 413,500 | +0.37(+1.42%) |