Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.32 | 25.32 | 25.22 | 25.23 | 124,171 | -0.19(-0.76%) |
Mar 30, 2017 | 25.51 | 25.53 | 25.42 | 25.42 | 201,022 | -0.13(-0.49%) |
Mar 29, 2017 | 25.49 | 25.57 | 25.43 | 25.55 | 119,941 | +0.06(+0.23%) |
Mar 28, 2017 | 25.47 | 25.54 | 25.46 | 25.49 | 217,961 | +0.03(+0.10%) |
Mar 27, 2017 | 25.42 | 25.50 | 25.30 | 25.47 | 58,704 | -0.07(-0.28%) |
Mar 24, 2017 | 25.44 | 25.57 | 25.40 | 25.54 | 55,312 | +0.08(+0.30%) |
Mar 23, 2017 | 25.44 | 25.55 | 25.42 | 25.46 | 38,986 | -0.01(-0.03%) |
Mar 22, 2017 | 25.26 | 25.50 | 25.24 | 25.47 | 112,142 | +0.13(+0.50%) |
Mar 21, 2017 | 25.83 | 25.83 | 25.33 | 25.35 | 94,859 | -0.30(-1.18%) |
Mar 20, 2017 | 25.54 | 25.67 | 25.42 | 25.65 | 65,647 | +0.26(+1.03%) |
Mar 17, 2017 | 25.43 | 25.46 | 25.35 | 25.39 | 33,737 | +0.03(+0.10%) |
Mar 16, 2017 | 25.45 | 25.45 | 25.34 | 25.36 | 93,495 | +0.12(+0.47%) |
Mar 15, 2017 | 24.76 | 25.26 | 24.67 | 25.24 | 78,326 | +0.62(+2.53%) |
Mar 14, 2017 | 24.71 | 24.73 | 24.60 | 24.62 | 122,152 | -0.17(-0.68%) |
Mar 13, 2017 | 24.64 | 24.79 | 24.64 | 24.79 | 140,690 | +0.39(+1.58%) |
Mar 10, 2017 | 24.40 | 24.43 | 24.29 | 24.40 | 68,576 | +0.22(+0.90%) |
Mar 09, 2017 | 24.23 | 24.26 | 24.08 | 24.19 | 87,356 | -0.16(-0.66%) |
Mar 08, 2017 | 24.53 | 24.53 | 24.34 | 24.34 | 189,339 | -0.20(-0.82%) |
Mar 07, 2017 | 24.66 | 24.66 | 24.50 | 24.55 | 111,435 | +0.00(+0.00%) |
Mar 06, 2017 | 24.60 | 24.60 | 24.48 | 24.55 | 99,854 | +0.01(+0.03%) |
Mar 03, 2017 | 24.51 | 24.55 | 24.37 | 24.54 | 104,990 | +0.16(+0.66%) |
Mar 02, 2017 | 24.60 | 24.60 | 24.35 | 24.38 | 159,736 | -0.37(-1.50%) |
Mar 01, 2017 | 24.67 | 24.79 | 24.61 | 24.75 | 449,050 | +0.33(+1.34%) |
Feb 28, 2017 | 24.59 | 24.59 | 24.38 | 24.42 | 198,577 | -0.18(-0.75%) |
Feb 27, 2017 | 24.71 | 24.72 | 24.56 | 24.61 | 253,812 | -0.11(-0.44%) |
Feb 24, 2017 | 24.72 | 24.80 | 24.68 | 24.71 | 69,558 | -0.25(-1.01%) |
Feb 23, 2017 | 25.18 | 25.18 | 24.94 | 24.97 | 57,019 | -0.02(-0.07%) |
Feb 22, 2017 | 24.92 | 24.98 | 24.82 | 24.98 | 65,087 | +0.09(+0.37%) |
Feb 21, 2017 | 24.85 | 24.90 | 24.77 | 24.89 | 47,805 | +0.29(+1.20%) |
Feb 17, 2017 | 24.60 | 24.60 | 24.60 | 0 | -0.17(-0.68%) | |
Feb 16, 2017 | 24.93 | 24.94 | 24.73 | 24.77 | 68,107 | -0.09(-0.37%) |
Feb 15, 2017 | 24.68 | 24.87 | 24.61 | 24.86 | 194,914 | +0.24(+0.96%) |
Feb 14, 2017 | 24.67 | 24.67 | 24.45 | 24.62 | 67,594 | +0.03(+0.10%) |
Feb 13, 2017 | 24.59 | 24.62 | 24.40 | 24.60 | 76,686 | +0.09(+0.38%) |
Feb 10, 2017 | 24.43 | 24.51 | 24.33 | 24.50 | 83,374 | +0.18(+0.76%) |
Feb 09, 2017 | 24.40 | 24.40 | 24.24 | 24.32 | 80,169 | +0.10(+0.42%) |
Feb 08, 2017 | 24.11 | 24.28 | 24.11 | 24.22 | 59,546 | +0.10(+0.42%) |
Feb 07, 2017 | 24.24 | 24.24 | 24.07 | 24.12 | 204,578 | -0.13(-0.52%) |
Feb 06, 2017 | 24.34 | 24.34 | 24.20 | 24.24 | 201,794 | +0.01(+0.03%) |
Feb 03, 2017 | 24.34 | 24.34 | 24.16 | 24.24 | 55,577 | +0.11(+0.45%) |
Feb 02, 2017 | 24.09 | 24.17 | 24.04 | 24.13 | 43,797 | +0.11(+0.46%) |
Feb 01, 2017 | 24.15 | 24.15 | 23.95 | 24.02 | 138,022 | +0.06(+0.25%) |
Jan 31, 2017 | 23.95 | 24.01 | 23.89 | 23.96 | 58,949 | +0.07(+0.28%) |
Jan 30, 2017 | 23.86 | 23.97 | 23.86 | 23.89 | 123,099 | -0.13(-0.53%) |
Jan 27, 2017 | 23.97 | 24.11 | 23.97 | 24.02 | 767,315 | -0.04(-0.17%) |
Jan 26, 2017 | 24.14 | 24.14 | 23.99 | 24.06 | 86,314 | -0.04(-0.17%) |
Jan 25, 2017 | 24.02 | 24.13 | 24.00 | 24.10 | 90,914 | +0.24(+0.99%) |
Jan 24, 2017 | 23.82 | 23.95 | 23.82 | 23.87 | 89,103 | +0.13(+0.53%) |
Jan 23, 2017 | 23.55 | 23.78 | 23.55 | 23.74 | 112,799 | +0.27(+1.15%) |
Jan 20, 2017 | 23.40 | 23.50 | 23.35 | 23.47 | 44,129 | +0.05(+0.22%) |
Jan 19, 2017 | 23.42 | 23.44 | 23.33 | 23.42 | 137,774 | +0.02(+0.07%) |
Jan 18, 2017 | 23.56 | 23.56 | 23.39 | 23.40 | 106,168 | -0.12(-0.50%) |
Jan 17, 2017 | 23.53 | 23.64 | 23.48 | 23.52 | 161,009 | -0.02(-0.07%) |
Jan 13, 2017 | 23.54 | 23.54 | 23.54 | 0 | -0.06(-0.25%) | |
Jan 12, 2017 | 23.58 | 23.61 | 23.48 | 23.60 | 70,781 | +0.12(+0.50%) |
Jan 11, 2017 | 23.26 | 23.48 | 23.13 | 23.48 | 228,875 | +0.24(+1.05%) |
Jan 10, 2017 | 23.28 | 23.31 | 23.19 | 23.23 | 40,796 | +0.18(+0.77%) |
Jan 09, 2017 | 23.02 | 23.14 | 23.02 | 23.06 | 61,598 | +0.01(+0.04%) |
Jan 06, 2017 | 23.10 | 23.10 | 23.01 | 23.05 | 212,442 | -0.15(-0.65%) |
Jan 05, 2017 | 23.07 | 23.24 | 23.07 | 23.20 | 392,041 | +0.28(+1.21%) |
Jan 04, 2017 | 22.88 | 23.02 | 22.88 | 22.92 | 117,380 | +0.21(+0.93%) |