Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.78 | 24.95 | 24.78 | 24.92 | 32,154 | +0.18(+0.73%) |
Mar 30, 2017 | 24.75 | 24.76 | 24.72 | 24.74 | 16,443 | +0.09(+0.38%) |
Mar 29, 2017 | 24.66 | 24.69 | 24.64 | 24.64 | 14,452 | -0.01(-0.05%) |
Mar 28, 2017 | 24.52 | 24.70 | 24.49 | 24.66 | 11,621 | +0.21(+0.86%) |
Mar 27, 2017 | 24.37 | 24.48 | 24.37 | 24.45 | 12,195 | -0.02(-0.07%) |
Mar 24, 2017 | 24.46 | 24.50 | 24.39 | 24.46 | 2,543 | +0.02(+0.08%) |
Mar 23, 2017 | 24.45 | 24.46 | 24.42 | 24.44 | 5,481 | +0.13(+0.52%) |
Mar 22, 2017 | 24.23 | 24.32 | 24.19 | 24.32 | 22,994 | +0.09(+0.36%) |
Mar 21, 2017 | 24.60 | 24.61 | 24.23 | 24.23 | 3,646 | -0.19(-0.79%) |
Mar 20, 2017 | 24.43 | 24.47 | 24.41 | 24.42 | 22,416 | -0.06(-0.24%) |
Mar 17, 2017 | 24.45 | 24.53 | 24.43 | 24.48 | 10,939 | +0.04(+0.16%) |
Mar 16, 2017 | 24.40 | 24.45 | 24.38 | 24.44 | 18,157 | +0.15(+0.62%) |
Mar 15, 2017 | 24.21 | 24.29 | 24.18 | 24.29 | 5,367 | +0.12(+0.50%) |
Mar 14, 2017 | 24.17 | 24.17 | 24.14 | 24.17 | 2,517 | -0.11(-0.46%) |
Mar 13, 2017 | 24.24 | 24.28 | 24.20 | 24.28 | 18,003 | +0.09(+0.36%) |
Mar 10, 2017 | 24.22 | 24.27 | 24.17 | 24.20 | 4,939 | +0.08(+0.32%) |
Mar 09, 2017 | 24.11 | 24.15 | 24.04 | 24.12 | 15,848 | +0.16(+0.67%) |
Mar 08, 2017 | 24.04 | 24.04 | 23.95 | 23.96 | 35,195 | -0.02(-0.10%) |
Mar 07, 2017 | 23.95 | 24.02 | 23.95 | 23.98 | 10,347 | -0.07(-0.28%) |
Mar 06, 2017 | 24.01 | 24.05 | 23.95 | 24.05 | 48,508 | -0.06(-0.26%) |
Mar 03, 2017 | 24.04 | 24.14 | 24.04 | 24.11 | 57,752 | +0.10(+0.43%) |
Mar 02, 2017 | 24.02 | 24.05 | 23.97 | 24.01 | 13,176 | -0.03(-0.14%) |
Mar 01, 2017 | 23.98 | 24.09 | 23.98 | 24.04 | 3,364 | +0.45(+1.90%) |
Feb 28, 2017 | 23.56 | 23.62 | 23.55 | 23.59 | 7,581 | -0.01(-0.02%) |
Feb 27, 2017 | 23.58 | 23.60 | 23.58 | 23.60 | 917 | +0.04(+0.17%) |
Feb 24, 2017 | 23.35 | 23.56 | 23.35 | 23.56 | 15,361 | -0.16(-0.65%) |
Feb 23, 2017 | 23.77 | 23.77 | 23.70 | 23.71 | 23,728 | -0.03(-0.14%) |
Feb 22, 2017 | 23.71 | 23.75 | 23.67 | 23.75 | 6,317 | -0.09(-0.37%) |
Feb 21, 2017 | 23.81 | 23.85 | 23.77 | 23.83 | 15,288 | +0.16(+0.69%) |
Feb 17, 2017 | 23.67 | 23.67 | 23.67 | 0 | +0.07(+0.29%) | |
Feb 16, 2017 | 23.65 | 23.67 | 23.59 | 23.60 | 99,250 | -0.10(-0.44%) |
Feb 15, 2017 | 23.72 | 23.73 | 23.67 | 23.71 | 6,873 | +0.03(+0.14%) |
Feb 14, 2017 | 23.60 | 23.70 | 23.59 | 23.67 | 14,898 | +0.08(+0.33%) |
Feb 13, 2017 | 23.62 | 23.63 | 23.57 | 23.59 | 13,121 | +0.22(+0.96%) |
Feb 10, 2017 | 23.35 | 23.40 | 23.34 | 23.37 | 2,956 | +0.02(+0.07%) |
Feb 09, 2017 | 23.34 | 23.40 | 23.34 | 23.35 | 16,975 | +0.17(+0.74%) |
Feb 08, 2017 | 23.05 | 23.19 | 23.00 | 23.18 | 9,335 | +0.06(+0.26%) |
Feb 07, 2017 | 23.09 | 23.12 | 23.09 | 23.12 | 4,095 | +0.09(+0.41%) |
Feb 06, 2017 | 23.15 | 23.15 | 23.02 | 23.03 | 86,674 | -0.33(-1.40%) |
Feb 03, 2017 | 23.34 | 23.39 | 23.33 | 23.35 | 27,921 | +0.07(+0.30%) |
Feb 02, 2017 | 23.26 | 23.29 | 23.21 | 23.28 | 19,692 | +0.08(+0.33%) |
Feb 01, 2017 | 23.24 | 23.25 | 23.18 | 23.21 | 11,188 | +0.09(+0.41%) |
Jan 31, 2017 | 23.20 | 23.20 | 23.01 | 23.11 | 24,590 | -0.15(-0.64%) |
Jan 30, 2017 | 23.26 | 23.28 | 23.23 | 23.26 | 6,971 | -0.26(-1.09%) |
Jan 27, 2017 | 23.49 | 23.52 | 23.49 | 23.52 | 5,164 | -0.05(-0.22%) |
Jan 26, 2017 | 23.59 | 23.60 | 23.53 | 23.57 | 15,900 | -0.03(-0.11%) |
Jan 25, 2017 | 23.61 | 23.64 | 23.59 | 23.59 | 27,154 | +0.17(+0.74%) |
Jan 24, 2017 | 23.28 | 23.44 | 23.28 | 23.42 | 16,861 | +0.14(+0.59%) |
Jan 23, 2017 | 23.17 | 23.30 | 23.17 | 23.28 | 21,500 | -0.03(-0.12%) |
Jan 20, 2017 | 23.40 | 23.40 | 23.31 | 23.31 | 14,327 | +0.03(+0.12%) |
Jan 19, 2017 | 23.39 | 23.39 | 23.23 | 23.28 | 19,333 | -0.03(-0.12%) |
Jan 18, 2017 | 23.25 | 23.31 | 23.25 | 23.31 | 5,915 | +0.04(+0.16%) |
Jan 17, 2017 | 23.28 | 23.30 | 23.25 | 23.28 | 8,092 | -0.15(-0.66%) |
Jan 13, 2017 | 23.43 | 23.43 | 23.43 | 0 | +0.07(+0.29%) | |
Jan 12, 2017 | 23.33 | 23.36 | 23.21 | 23.36 | 19,737 | -0.04(-0.18%) |
Jan 11, 2017 | 23.31 | 23.47 | 23.31 | 23.40 | 12,363 | +0.09(+0.41%) |
Jan 10, 2017 | 23.35 | 23.36 | 23.31 | 23.31 | 9,529 | -0.02(-0.10%) |
Jan 09, 2017 | 23.30 | 23.36 | 23.30 | 23.33 | 8,510 | -0.16(-0.67%) |
Jan 06, 2017 | 23.38 | 23.49 | 23.38 | 23.49 | 9,219 | +0.06(+0.26%) |
Jan 05, 2017 | 23.44 | 23.44 | 23.35 | 23.43 | 20,341 | +0.00(+0.00%) |
Jan 04, 2017 | 23.33 | 23.44 | 23.32 | 23.43 | 24,199 | -0.02(-0.07%) |