Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.50 | 23.74 | 23.42 | 23.65 | 287,849 | +0.07(+0.30%) |
Mar 30, 2017 | 23.57 | 23.74 | 23.42 | 23.58 | 263,223 | -0.03(-0.13%) |
Mar 29, 2017 | 23.42 | 23.70 | 23.35 | 23.61 | 231,568 | +0.08(+0.34%) |
Mar 28, 2017 | 23.60 | 23.74 | 23.41 | 23.53 | 258,693 | -0.18(-0.76%) |
Mar 27, 2017 | 23.55 | 23.96 | 23.42 | 23.71 | 212,155 | -0.21(-0.88%) |
Mar 24, 2017 | 23.97 | 24.17 | 23.79 | 23.92 | 281,983 | -0.05(-0.21%) |
Mar 23, 2017 | 23.51 | 24.17 | 23.45 | 23.97 | 358,840 | +0.46(+1.96%) |
Mar 22, 2017 | 23.56 | 23.65 | 23.32 | 23.51 | 294,622 | -0.13(-0.55%) |
Mar 21, 2017 | 24.60 | 24.60 | 23.62 | 23.64 | 387,838 | -0.85(-3.47%) |
Mar 20, 2017 | 24.87 | 25.15 | 24.46 | 24.49 | 203,181 | -0.16(-0.65%) |
Mar 17, 2017 | 24.43 | 24.71 | 24.36 | 24.65 | 627,781 | +0.07(+0.28%) |
Mar 16, 2017 | 24.64 | 24.80 | 24.33 | 24.58 | 186,763 | +0.01(+0.04%) |
Mar 15, 2017 | 24.26 | 24.63 | 24.21 | 24.57 | 162,906 | +0.35(+1.45%) |
Mar 14, 2017 | 24.60 | 24.64 | 24.18 | 24.22 | 156,811 | -0.49(-1.98%) |
Mar 13, 2017 | 24.54 | 24.84 | 24.53 | 24.71 | 187,721 | +0.12(+0.49%) |
Mar 10, 2017 | 24.45 | 24.63 | 24.25 | 24.59 | 251,827 | +0.17(+0.70%) |
Mar 09, 2017 | 24.52 | 24.66 | 24.34 | 24.42 | 348,822 | -0.05(-0.20%) |
Mar 08, 2017 | 24.59 | 24.69 | 24.48 | 24.47 | 234,115 | -0.03(-0.12%) |
Mar 07, 2017 | 24.80 | 25.05 | 24.48 | 24.50 | 191,101 | -0.33(-1.33%) |
Mar 06, 2017 | 24.78 | 24.94 | 24.52 | 24.83 | 200,148 | -0.06(-0.24%) |
Mar 03, 2017 | 25.31 | 25.39 | 24.87 | 24.89 | 175,032 | -0.42(-1.66%) |
Mar 02, 2017 | 24.97 | 25.45 | 24.80 | 25.31 | 248,572 | +0.35(+1.40%) |
Mar 01, 2017 | 25.13 | 25.27 | 24.89 | 24.96 | 210,768 | +0.01(+0.04%) |
Feb 28, 2017 | 25.89 | 25.89 | 24.92 | 24.95 | 322,054 | -0.91(-3.52%) |
Feb 27, 2017 | 25.64 | 25.94 | 25.57 | 25.86 | 452,374 | +0.13(+0.51%) |
Feb 24, 2017 | 25.34 | 25.75 | 25.09 | 25.73 | 382,733 | +0.16(+0.63%) |
Feb 23, 2017 | 25.88 | 25.91 | 25.53 | 25.57 | 161,213 | -0.23(-0.89%) |
Feb 22, 2017 | 25.61 | 26.01 | 25.54 | 25.80 | 173,566 | +0.03(+0.12%) |
Feb 21, 2017 | 25.60 | 26.02 | 25.56 | 25.77 | 206,878 | +0.22(+0.86%) |
Feb 17, 2017 | 25.55 | 25.55 | 25.55 | 0 | -0.17(-0.66%) | |
Feb 16, 2017 | 26.00 | 26.10 | 25.64 | 25.72 | 226,325 | -0.28(-1.08%) |
Feb 15, 2017 | 25.96 | 26.05 | 25.81 | 26.00 | 99,817 | -0.08(-0.31%) |
Feb 14, 2017 | 25.89 | 26.11 | 25.79 | 26.08 | 207,671 | +0.03(+0.12%) |
Feb 13, 2017 | 26.35 | 26.35 | 26.03 | 26.05 | 139,637 | -0.27(-1.03%) |
Feb 10, 2017 | 26.47 | 26.47 | 26.13 | 26.32 | 116,659 | +0.04(+0.15%) |
Feb 09, 2017 | 25.87 | 26.32 | 25.72 | 26.28 | 321,708 | +0.33(+1.27%) |
Feb 08, 2017 | 26.28 | 26.28 | 25.92 | 25.95 | 233,517 | -0.36(-1.37%) |
Feb 07, 2017 | 26.52 | 26.57 | 26.30 | 26.31 | 293,608 | -0.19(-0.72%) |
Feb 06, 2017 | 26.76 | 27.23 | 26.21 | 26.50 | 392,328 | -0.49(-1.82%) |
Feb 03, 2017 | 26.78 | 26.84 | 26.53 | 26.99 | 370,964 | +0.42(+1.58%) |
Feb 02, 2017 | 27.50 | 28.35 | 26.03 | 26.57 | 1,051,758 | +1.05(+4.11%) |
Feb 01, 2017 | 25.80 | 26.02 | 24.92 | 25.52 | 417,845 | -0.20(-0.78%) |
Jan 31, 2017 | 25.52 | 25.78 | 25.18 | 25.72 | 196,187 | +0.08(+0.31%) |
Jan 30, 2017 | 25.55 | 25.76 | 25.25 | 25.64 | 225,422 | -0.13(-0.50%) |
Jan 27, 2017 | 25.85 | 26.04 | 25.62 | 25.77 | 118,659 | +0.03(+0.12%) |
Jan 26, 2017 | 25.75 | 25.79 | 25.50 | 25.74 | 129,226 | -0.02(-0.08%) |
Jan 25, 2017 | 25.79 | 26.02 | 25.54 | 25.76 | 122,551 | +0.08(+0.31%) |
Jan 24, 2017 | 25.43 | 25.78 | 25.28 | 25.68 | 239,895 | +0.28(+1.10%) |
Jan 23, 2017 | 25.26 | 25.44 | 25.07 | 25.40 | 108,699 | +0.02(+0.08%) |
Jan 20, 2017 | 25.45 | 25.60 | 25.27 | 25.38 | 190,542 | -0.07(-0.28%) |
Jan 19, 2017 | 25.46 | 25.71 | 25.24 | 25.45 | 250,174 | -0.02(-0.08%) |
Jan 18, 2017 | 25.23 | 25.48 | 24.99 | 25.47 | 210,397 | +0.37(+1.47%) |
Jan 17, 2017 | 25.15 | 25.41 | 24.89 | 25.10 | 203,180 | -0.23(-0.91%) |
Jan 13, 2017 | 25.33 | 25.33 | 25.33 | 0 | +0.08(+0.32%) | |
Jan 12, 2017 | 25.39 | 25.61 | 24.81 | 25.25 | 95,229 | -0.26(-1.02%) |
Jan 11, 2017 | 25.39 | 25.52 | 25.30 | 25.51 | 117,833 | +0.12(+0.47%) |
Jan 10, 2017 | 25.20 | 25.56 | 25.11 | 25.39 | 111,866 | +0.20(+0.79%) |
Jan 09, 2017 | 25.46 | 25.46 | 25.15 | 25.19 | 99,544 | -0.29(-1.14%) |
Jan 06, 2017 | 25.81 | 25.96 | 24.86 | 25.48 | 146,899 | -0.27(-1.05%) |
Jan 05, 2017 | 25.70 | 25.92 | 25.46 | 25.75 | 129,482 | +0.09(+0.35%) |
Jan 04, 2017 | 25.60 | 25.75 | 25.50 | 25.66 | 228,667 | +0.16(+0.63%) |