Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.87 | 23.91 | 23.82 | 23.85 | 14,172 | -0.05(-0.20%) |
Mar 30, 2017 | 23.72 | 23.95 | 23.72 | 23.90 | 24,662 | +0.01(+0.04%) |
Mar 29, 2017 | 23.84 | 23.91 | 23.71 | 23.89 | 17,981 | +0.09(+0.37%) |
Mar 28, 2017 | 23.80 | 23.84 | 23.70 | 23.80 | 5,336 | +0.09(+0.37%) |
Mar 27, 2017 | 23.53 | 23.72 | 23.51 | 23.72 | 16,919 | +0.02(+0.08%) |
Mar 24, 2017 | 23.82 | 23.82 | 23.68 | 23.70 | 18,997 | +0.00(+0.00%) |
Mar 23, 2017 | 23.65 | 23.74 | 23.65 | 23.70 | 5,334 | +0.03(+0.13%) |
Mar 22, 2017 | 23.56 | 23.67 | 23.56 | 23.67 | 1,736 | +0.13(+0.57%) |
Mar 21, 2017 | 23.82 | 23.82 | 23.53 | 23.53 | 5,677 | -0.34(-1.41%) |
Mar 20, 2017 | 23.89 | 23.89 | 23.82 | 23.87 | 13,127 | +0.05(+0.20%) |
Mar 17, 2017 | 23.80 | 23.90 | 23.80 | 23.82 | 14,690 | +0.02(+0.08%) |
Mar 16, 2017 | 23.85 | 23.88 | 23.80 | 23.80 | 118,466 | +0.05(+0.23%) |
Mar 15, 2017 | 23.48 | 23.75 | 23.39 | 23.75 | 6,889 | +0.46(+1.98%) |
Mar 14, 2017 | 23.35 | 23.36 | 23.28 | 23.29 | 45,983 | -0.19(-0.80%) |
Mar 13, 2017 | 23.56 | 23.56 | 23.46 | 23.48 | 19,778 | +0.12(+0.50%) |
Mar 10, 2017 | 23.38 | 23.38 | 23.29 | 23.36 | 20,681 | +0.13(+0.54%) |
Mar 09, 2017 | 23.33 | 23.36 | 23.14 | 23.23 | 23,929 | -0.11(-0.46%) |
Mar 08, 2017 | 23.59 | 23.59 | 23.34 | 23.34 | 20,344 | -0.19(-0.83%) |
Mar 07, 2017 | 23.60 | 23.71 | 23.49 | 23.53 | 109,983 | -0.07(-0.29%) |
Mar 06, 2017 | 23.71 | 23.71 | 23.53 | 23.60 | 10,912 | -0.11(-0.45%) |
Mar 03, 2017 | 23.59 | 23.72 | 23.59 | 23.71 | 17,752 | +0.09(+0.37%) |
Mar 02, 2017 | 23.69 | 23.78 | 23.58 | 23.62 | 13,825 | -0.26(-1.10%) |
Mar 01, 2017 | 23.77 | 23.91 | 23.77 | 23.88 | 20,716 | +0.30(+1.28%) |
Feb 28, 2017 | 23.67 | 23.67 | 23.58 | 23.58 | 29,135 | -0.11(-0.45%) |
Feb 27, 2017 | 23.62 | 23.73 | 23.62 | 23.69 | 5,749 | +0.03(+0.12%) |
Feb 24, 2017 | 23.68 | 23.68 | 23.61 | 23.66 | 51,724 | -0.08(-0.33%) |
Feb 23, 2017 | 23.87 | 23.87 | 23.69 | 23.74 | 5,086 | -0.07(-0.29%) |
Feb 22, 2017 | 23.78 | 23.80 | 23.76 | 23.80 | 8,841 | -0.02(-0.08%) |
Feb 21, 2017 | 23.77 | 23.83 | 23.77 | 23.82 | 18,768 | +0.13(+0.53%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | -0.07(-0.29%) | |
Feb 16, 2017 | 23.81 | 23.81 | 23.74 | 23.77 | 20,395 | +0.01(+0.04%) |
Feb 15, 2017 | 23.71 | 23.79 | 23.71 | 23.76 | 2,941 | +0.03(+0.14%) |
Feb 14, 2017 | 23.64 | 23.74 | 23.61 | 23.72 | 18,474 | -0.00(-0.02%) |
Feb 13, 2017 | 23.50 | 23.75 | 23.50 | 23.73 | 13,523 | +0.10(+0.41%) |
Feb 10, 2017 | 23.45 | 23.64 | 23.45 | 23.63 | 15,273 | +0.19(+0.83%) |
Feb 09, 2017 | 23.41 | 23.45 | 23.40 | 23.44 | 7,123 | +0.11(+0.46%) |
Feb 08, 2017 | 23.19 | 23.35 | 23.19 | 23.33 | 9,207 | +0.13(+0.54%) |
Feb 07, 2017 | 23.33 | 23.33 | 23.19 | 23.20 | 7,905 | -0.11(-0.46%) |
Feb 06, 2017 | 23.47 | 23.47 | 23.26 | 23.31 | 17,925 | -0.16(-0.66%) |
Feb 03, 2017 | 23.35 | 23.47 | 23.34 | 23.47 | 17,508 | +0.16(+0.67%) |
Feb 02, 2017 | 23.19 | 23.32 | 23.19 | 23.31 | 16,569 | +0.04(+0.17%) |
Feb 01, 2017 | 23.15 | 23.31 | 23.15 | 23.27 | 10,557 | +0.13(+0.55%) |
Jan 31, 2017 | 23.15 | 23.24 | 23.14 | 23.14 | 20,434 | +0.00(+0.00%) |
Jan 30, 2017 | 23.29 | 23.29 | 23.05 | 23.14 | 14,253 | -0.19(-0.83%) |
Jan 27, 2017 | 23.47 | 23.47 | 23.32 | 23.34 | 3,377 | -0.03(-0.12%) |
Jan 26, 2017 | 23.45 | 23.46 | 23.32 | 23.37 | 22,870 | -0.08(-0.33%) |
Jan 25, 2017 | 23.40 | 23.48 | 23.39 | 23.45 | 18,461 | +0.09(+0.37%) |
Jan 24, 2017 | 23.33 | 23.39 | 23.09 | 23.36 | 18,309 | +0.25(+1.06%) |
Jan 23, 2017 | 23.00 | 23.12 | 23.00 | 23.11 | 22,879 | +0.16(+0.69%) |
Jan 20, 2017 | 22.97 | 23.00 | 22.95 | 22.95 | 5,860 | +0.11(+0.48%) |
Jan 19, 2017 | 23.00 | 23.00 | 22.84 | 22.84 | 4,560 | -0.12(-0.51%) |
Jan 18, 2017 | 22.94 | 23.04 | 22.94 | 22.96 | 30,621 | +0.01(+0.03%) |
Jan 17, 2017 | 23.06 | 23.06 | 22.95 | 22.95 | 5,467 | -0.14(-0.62%) |
Jan 13, 2017 | 23.10 | 23.10 | 23.10 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 23.16 | 23.16 | 22.94 | 23.05 | 29,799 | +0.05(+0.21%) |
Jan 11, 2017 | 22.91 | 23.01 | 22.85 | 23.00 | 11,699 | +0.11(+0.47%) |
Jan 10, 2017 | 22.95 | 22.98 | 22.79 | 22.89 | 30,541 | +0.09(+0.38%) |
Jan 09, 2017 | 22.83 | 22.83 | 22.77 | 22.81 | 4,617 | -0.03(-0.13%) |
Jan 06, 2017 | 23.04 | 23.96 | 22.83 | 22.83 | 18,926 | +0.02(+0.07%) |
Jan 05, 2017 | 22.87 | 22.95 | 22.82 | 22.82 | 23,870 | -0.08(-0.34%) |
Jan 04, 2017 | 22.62 | 23.72 | 22.62 | 22.90 | 15,964 | +0.22(+0.96%) |