Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.59 | 1,067 | +0.11(+0.46%) | |||
Mar 30, 2017 | 24.54 | 24.55 | 24.48 | 24.48 | 2,523 | -0.04(-0.15%) |
Mar 29, 2017 | 24.50 | 24.52 | 24.48 | 24.52 | 2,163 | -0.13(-0.51%) |
Mar 28, 2017 | 24.72 | 24.72 | 24.62 | 24.64 | 3,259 | +0.07(+0.30%) |
Mar 27, 2017 | 24.62 | 24.62 | 24.56 | 24.57 | 1,638 | +0.09(+0.36%) |
Mar 24, 2017 | 24.44 | 24.50 | 24.42 | 24.48 | 4,122 | +0.10(+0.42%) |
Mar 23, 2017 | 24.35 | 24.41 | 24.35 | 24.38 | 1,281 | +0.09(+0.36%) |
Mar 22, 2017 | 24.31 | 24.32 | 24.29 | 24.29 | 2,149 | +0.03(+0.12%) |
Mar 21, 2017 | 24.58 | 24.58 | 24.26 | 24.26 | 4,953 | -0.08(-0.33%) |
Mar 20, 2017 | 24.39 | 24.41 | 24.30 | 24.34 | 3,231 | -0.05(-0.21%) |
Mar 17, 2017 | 24.30 | 24.39 | 24.30 | 24.39 | 1,966 | +0.09(+0.38%) |
Mar 16, 2017 | 24.24 | 24.30 | 24.21 | 24.30 | 3,227 | +0.17(+0.71%) |
Mar 15, 2017 | 23.87 | 24.13 | 23.87 | 24.13 | 3,043 | +0.29(+1.20%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.81 | 23.84 | 1,584 | -0.12(-0.50%) |
Mar 13, 2017 | 23.87 | 23.96 | 23.87 | 23.96 | 1,731 | +0.09(+0.37%) |
Mar 10, 2017 | 23.78 | 23.89 | 23.78 | 23.88 | 2,396 | +0.16(+0.68%) |
Mar 09, 2017 | 23.50 | 23.74 | 23.50 | 23.72 | 2,906 | +0.06(+0.24%) |
Mar 08, 2017 | 23.70 | 23.70 | 23.65 | 23.66 | 1,962 | -0.07(-0.31%) |
Mar 07, 2017 | 23.84 | 23.84 | 23.71 | 23.73 | 2,097 | -0.04(-0.19%) |
Mar 06, 2017 | 23.92 | 23.92 | 23.73 | 23.78 | 4,156 | -0.07(-0.31%) |
Mar 03, 2017 | 23.87 | 23.87 | 23.73 | 23.85 | 2,955 | +0.19(+0.81%) |
Mar 02, 2017 | 23.67 | 23.75 | 23.66 | 23.66 | 2,393 | -0.21(-0.88%) |
Mar 01, 2017 | 23.81 | 23.87 | 23.80 | 23.87 | 2,223 | +0.16(+0.67%) |
Feb 28, 2017 | 23.70 | 23.75 | 23.70 | 23.71 | 2,257 | +0.02(+0.07%) |
Feb 27, 2017 | 23.67 | 23.69 | 23.67 | 23.69 | 2,377 | +0.04(+0.15%) |
Feb 24, 2017 | 23.67 | 23.76 | 23.65 | 23.66 | 3,138 | -0.15(-0.65%) |
Feb 23, 2017 | 23.82 | 23.86 | 23.81 | 23.81 | 2,516 | +0.07(+0.29%) |
Feb 22, 2017 | 23.63 | 23.75 | 23.63 | 23.74 | 3,015 | +0.11(+0.47%) |
Feb 21, 2017 | 23.61 | 23.68 | 23.61 | 23.63 | 4,192 | -0.06(-0.27%) |
Feb 17, 2017 | 23.70 | 23.70 | 23.70 | 0 | +0.01(+0.06%) | |
Feb 16, 2017 | 23.72 | 23.72 | 23.63 | 23.68 | 6,723 | +0.07(+0.32%) |
Feb 15, 2017 | 23.45 | 23.62 | 23.45 | 23.61 | 7,824 | +0.12(+0.52%) |
Feb 14, 2017 | 23.67 | 23.67 | 23.39 | 23.49 | 4,004 | -0.06(-0.26%) |
Feb 13, 2017 | 23.55 | 23.59 | 23.54 | 23.55 | 5,311 | +0.00(+0.02%) |
Feb 10, 2017 | 23.48 | 23.55 | 23.48 | 23.55 | 4,432 | +0.02(+0.10%) |
Feb 09, 2017 | 23.59 | 23.59 | 23.51 | 23.52 | 2,954 | +0.02(+0.07%) |
Feb 08, 2017 | 23.46 | 23.51 | 23.46 | 23.50 | 7,128 | +0.11(+0.48%) |
Feb 07, 2017 | 23.23 | 23.40 | 23.23 | 23.39 | 6,930 | +0.03(+0.11%) |
Feb 06, 2017 | 23.33 | 23.37 | 23.32 | 23.37 | 1,530 | -0.16(-0.70%) |
Feb 03, 2017 | 23.51 | 23.54 | 23.49 | 23.53 | 4,513 | +0.08(+0.33%) |
Feb 02, 2017 | 23.48 | 23.48 | 23.37 | 23.45 | 5,883 | +0.07(+0.32%) |
Feb 01, 2017 | 23.59 | 23.59 | 23.30 | 23.38 | 6,960 | +0.04(+0.19%) |
Jan 31, 2017 | 23.32 | 23.36 | 23.27 | 23.34 | 5,219 | +0.17(+0.73%) |
Jan 30, 2017 | 23.28 | 23.28 | 23.09 | 23.17 | 7,614 | -0.12(-0.51%) |
Jan 27, 2017 | 23.32 | 23.33 | 23.28 | 23.28 | 9,366 | +0.02(+0.10%) |
Jan 26, 2017 | 23.27 | 23.31 | 23.25 | 23.26 | 5,166 | -0.04(-0.17%) |
Jan 25, 2017 | 23.43 | 23.43 | 23.29 | 23.30 | 5,352 | +0.06(+0.28%) |
Jan 24, 2017 | 23.33 | 23.33 | 23.20 | 23.24 | 1,956 | +0.06(+0.24%) |
Jan 23, 2017 | 23.14 | 23.18 | 23.11 | 23.18 | 2,694 | +0.08(+0.35%) |
Jan 20, 2017 | 23.09 | 23.12 | 23.04 | 23.10 | 3,814 | +0.07(+0.32%) |
Jan 19, 2017 | 23.03 | 23.03 | 22.99 | 23.03 | 1,697 | -0.02(-0.10%) |
Jan 18, 2017 | 23.26 | 23.26 | 23.05 | 23.05 | 24,471 | -0.12(-0.52%) |
Jan 17, 2017 | 23.17 | 23.34 | 23.15 | 23.17 | 7,007 | +0.01(+0.03%) |
Jan 13, 2017 | 23.17 | 23.17 | 23.17 | 0 | +0.08(+0.35%) | |
Jan 12, 2017 | 23.04 | 23.13 | 23.04 | 23.09 | 4,243 | +0.07(+0.31%) |
Jan 11, 2017 | 22.89 | 23.04 | 22.87 | 23.01 | 6,595 | +0.08(+0.36%) |
Jan 10, 2017 | 22.96 | 23.00 | 22.93 | 22.93 | 2,734 | -0.02(-0.11%) |
Jan 09, 2017 | 22.91 | 22.96 | 22.91 | 22.96 | 1,046 | -0.02(-0.08%) |
Jan 06, 2017 | 22.99 | 23.00 | 22.98 | 22.98 | 1,762 | -0.10(-0.44%) |
Jan 05, 2017 | 22.97 | 23.09 | 22.97 | 23.08 | 3,590 | +0.33(+1.44%) |
Jan 04, 2017 | 22.69 | 22.75 | 22.69 | 22.75 | 3,124 | +0.25(+1.13%) |