Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.93 | 27.09 | 26.93 | 26.95 | 9,975 | -0.03(-0.11%) |
Mar 30, 2017 | 27.02 | 27.02 | 26.93 | 26.98 | 40,615 | -0.08(-0.30%) |
Mar 29, 2017 | 27.07 | 27.09 | 27.04 | 27.06 | 12,586 | -0.10(-0.37%) |
Mar 28, 2017 | 27.14 | 27.18 | 27.11 | 27.16 | 12,847 | +0.09(+0.33%) |
Mar 27, 2017 | 27.04 | 27.12 | 27.04 | 27.07 | 8,992 | +0.07(+0.26%) |
Mar 24, 2017 | 26.92 | 27.03 | 26.92 | 27.00 | 10,352 | +0.14(+0.52%) |
Mar 23, 2017 | 26.67 | 26.91 | 26.67 | 26.86 | 2,653 | +0.14(+0.52%) |
Mar 22, 2017 | 26.82 | 26.82 | 26.71 | 26.72 | 3,520 | -0.18(-0.67%) |
Mar 21, 2017 | 27.11 | 27.11 | 26.85 | 26.90 | 6,851 | -0.09(-0.33%) |
Mar 20, 2017 | 27.00 | 27.06 | 26.92 | 26.99 | 7,946 | -0.01(-0.04%) |
Mar 17, 2017 | 26.96 | 27.05 | 26.96 | 27.00 | 2,998 | +0.04(+0.15%) |
Mar 16, 2017 | 26.75 | 26.97 | 26.74 | 26.96 | 9,625 | +0.29(+1.09%) |
Mar 15, 2017 | 26.62 | 26.68 | 26.58 | 26.67 | 3,231 | +0.07(+0.26%) |
Mar 14, 2017 | 26.66 | 26.67 | 26.58 | 26.60 | 8,035 | -0.14(-0.52%) |
Mar 13, 2017 | 26.65 | 26.80 | 26.65 | 26.74 | 10,576 | +0.07(+0.26%) |
Mar 10, 2017 | 26.64 | 26.67 | 26.60 | 26.67 | 7,494 | +0.12(+0.45%) |
Mar 09, 2017 | 26.45 | 26.55 | 26.43 | 26.55 | 14,047 | +0.15(+0.57%) |
Mar 08, 2017 | 26.33 | 26.40 | 26.33 | 26.40 | 2,486 | +0.15(+0.57%) |
Mar 07, 2017 | 26.27 | 26.29 | 26.25 | 26.25 | 4,597 | -0.14(-0.53%) |
Mar 06, 2017 | 26.42 | 26.42 | 26.35 | 26.39 | 5,906 | -0.01(-0.04%) |
Mar 03, 2017 | 26.39 | 26.40 | 26.39 | 26.40 | 823 | +0.11(+0.42%) |
Mar 02, 2017 | 26.28 | 26.34 | 26.27 | 26.29 | 3,752 | +0.06(+0.23%) |
Mar 01, 2017 | 26.14 | 26.34 | 26.11 | 26.23 | 19,132 | +0.39(+1.51%) |
Feb 28, 2017 | 25.75 | 25.94 | 25.75 | 25.84 | 4,289 | +0.22(+0.86%) |
Feb 27, 2017 | 25.40 | 25.62 | 25.40 | 25.62 | 25,025 | +0.14(+0.55%) |
Feb 24, 2017 | 25.47 | 25.49 | 25.45 | 25.48 | 6,154 | -0.29(-1.13%) |
Feb 23, 2017 | 25.78 | 25.78 | 25.72 | 25.77 | 85,960 | +0.02(+0.08%) |
Feb 22, 2017 | 25.72 | 25.79 | 25.64 | 25.75 | 2,916 | +0.00(+0.00%) |
Feb 21, 2017 | 25.61 | 25.75 | 25.61 | 25.75 | 8,874 | +0.12(+0.47%) |
Feb 17, 2017 | 25.63 | 25.63 | 25.63 | 0 | +0.01(+0.04%) | |
Feb 16, 2017 | 25.55 | 25.64 | 25.55 | 25.62 | 9,346 | +0.03(+0.12%) |
Feb 15, 2017 | 25.39 | 25.59 | 25.39 | 25.59 | 4,854 | +0.19(+0.75%) |
Feb 14, 2017 | 25.33 | 25.46 | 25.33 | 25.40 | 5,794 | -0.09(-0.35%) |
Feb 13, 2017 | 25.54 | 25.54 | 25.45 | 25.49 | 10,428 | +0.12(+0.47%) |
Feb 10, 2017 | 25.33 | 25.40 | 25.29 | 25.37 | 7,158 | -0.06(-0.24%) |
Feb 09, 2017 | 25.45 | 25.49 | 25.45 | 25.43 | 16,677 | +0.06(+0.24%) |
Feb 08, 2017 | 25.32 | 25.37 | 25.28 | 25.37 | 2,078 | +0.04(+0.16%) |
Feb 07, 2017 | 25.35 | 25.35 | 25.33 | 25.33 | 10,411 | +0.06(+0.24%) |
Feb 06, 2017 | 25.29 | 25.30 | 25.21 | 25.27 | 14,969 | -0.04(-0.16%) |
Feb 03, 2017 | 25.32 | 25.33 | 25.29 | 25.31 | 8,636 | +0.10(+0.40%) |
Feb 02, 2017 | 25.22 | 25.34 | 25.21 | 25.21 | 3,335 | -0.11(-0.43%) |
Feb 01, 2017 | 25.41 | 25.41 | 25.32 | 25.32 | 9,582 | +0.16(+0.64%) |
Jan 31, 2017 | 25.20 | 25.21 | 25.15 | 25.16 | 40,500 | -0.08(-0.32%) |
Jan 30, 2017 | 25.22 | 25.24 | 25.18 | 25.24 | 9,830 | -0.23(-0.90%) |
Jan 27, 2017 | 25.57 | 25.57 | 25.47 | 25.47 | 2,583 | -0.03(-0.12%) |
Jan 26, 2017 | 25.53 | 25.54 | 25.50 | 25.50 | 1,972 | -0.03(-0.12%) |
Jan 25, 2017 | 25.56 | 25.60 | 25.50 | 25.53 | 9,915 | +0.13(+0.51%) |
Jan 24, 2017 | 25.60 | 25.60 | 25.40 | 25.40 | 10,839 | -0.14(-0.55%) |
Jan 23, 2017 | 25.69 | 25.69 | 25.54 | 25.54 | 90,706 | -0.07(-0.27%) |
Jan 20, 2017 | 25.66 | 25.66 | 25.61 | 25.61 | 3,666 | +0.15(+0.59%) |
Jan 19, 2017 | 25.46 | 25.46 | 25.46 | 25.46 | 1,791 | +0.08(+0.32%) |
Jan 18, 2017 | 25.18 | 25.38 | 25.18 | 25.38 | 5,414 | +0.23(+0.91%) |
Jan 17, 2017 | 25.01 | 25.15 | 25.01 | 25.15 | 13,634 | -0.10(-0.40%) |
Jan 16, 2017 | 25.18 | 25.25 | 25.10 | 25.25 | 14,680 | +0.00(+0.00%) |
Jan 13, 2017 | 25.27 | 25.30 | 25.25 | 25.25 | 5,949 | +0.10(+0.40%) |
Jan 12, 2017 | 25.15 | 25.15 | 25.15 | 25.15 | 521 | -0.05(-0.20%) |
Jan 11, 2017 | 25.09 | 25.24 | 25.09 | 25.20 | 12,964 | +0.02(+0.08%) |
Jan 10, 2017 | 25.25 | 25.25 | 25.18 | 25.18 | 11,221 | +0.02(+0.08%) |
Jan 09, 2017 | 25.23 | 25.23 | 25.12 | 25.16 | 3,396 | -0.19(-0.75%) |
Jan 06, 2017 | 25.25 | 25.35 | 25.25 | 25.35 | 1,612 | -0.02(-0.08%) |
Jan 05, 2017 | 25.43 | 25.43 | 25.30 | 25.37 | 7,287 | +0.05(+0.20%) |
Jan 04, 2017 | 25.22 | 25.32 | 25.22 | 25.32 | 1,055 | +0.00(+0.00%) |