Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.60 | 24.94 | 24.53 | 24.84 | 248,716 | +0.05(+0.20%) |
Mar 30, 2017 | 24.78 | 24.86 | 24.71 | 24.79 | 231,655 | +0.01(+0.04%) |
Mar 29, 2017 | 24.54 | 24.95 | 24.48 | 24.78 | 452,635 | +0.14(+0.57%) |
Mar 28, 2017 | 24.43 | 24.82 | 24.33 | 24.64 | 196,238 | +0.16(+0.65%) |
Mar 27, 2017 | 24.03 | 24.54 | 23.86 | 24.48 | 305,971 | +0.36(+1.49%) |
Mar 24, 2017 | 24.57 | 24.61 | 23.97 | 24.12 | 375,029 | -0.41(-1.67%) |
Mar 23, 2017 | 24.14 | 24.58 | 24.06 | 24.53 | 166,026 | +0.34(+1.41%) |
Mar 22, 2017 | 24.23 | 24.23 | 23.96 | 24.19 | 264,011 | -0.04(-0.17%) |
Mar 21, 2017 | 24.76 | 24.87 | 24.22 | 24.23 | 176,128 | -0.48(-1.94%) |
Mar 20, 2017 | 24.82 | 24.99 | 24.50 | 24.71 | 269,362 | -0.08(-0.32%) |
Mar 17, 2017 | 24.62 | 24.89 | 24.58 | 24.79 | 565,323 | +0.25(+1.02%) |
Mar 16, 2017 | 24.97 | 24.97 | 24.20 | 24.54 | 300,603 | -0.31(-1.25%) |
Mar 15, 2017 | 24.80 | 24.90 | 24.22 | 24.85 | 587,844 | +0.09(+0.36%) |
Mar 14, 2017 | 24.89 | 25.00 | 24.62 | 24.76 | 216,841 | -0.23(-0.92%) |
Mar 13, 2017 | 25.25 | 25.38 | 24.97 | 24.99 | 376,657 | -0.21(-0.83%) |
Mar 10, 2017 | 25.07 | 25.32 | 24.92 | 25.20 | 307,254 | +0.16(+0.64%) |
Mar 09, 2017 | 24.94 | 25.22 | 24.82 | 25.04 | 251,738 | -0.05(-0.20%) |
Mar 08, 2017 | 25.33 | 25.47 | 25.07 | 25.09 | 217,083 | -0.39(-1.53%) |
Mar 07, 2017 | 25.51 | 25.60 | 25.24 | 25.48 | 463,168 | -0.08(-0.31%) |
Mar 06, 2017 | 25.70 | 25.70 | 25.28 | 25.56 | 189,398 | -0.25(-0.97%) |
Mar 03, 2017 | 26.23 | 26.23 | 25.65 | 25.81 | 512,829 | -0.50(-1.90%) |
Mar 02, 2017 | 25.61 | 26.35 | 25.42 | 26.31 | 996,738 | +0.65(+2.53%) |
Mar 01, 2017 | 24.86 | 25.68 | 24.82 | 25.66 | 416,233 | +1.00(+4.06%) |
Feb 28, 2017 | 25.02 | 25.18 | 24.54 | 24.66 | 607,350 | -0.64(-2.53%) |
Feb 27, 2017 | 25.40 | 25.40 | 24.96 | 25.30 | 407,215 | -0.06(-0.24%) |
Feb 24, 2017 | 25.65 | 25.74 | 24.91 | 25.36 | 361,568 | -0.54(-2.08%) |
Feb 23, 2017 | 26.18 | 26.45 | 25.85 | 25.90 | 487,704 | -0.30(-1.15%) |
Feb 22, 2017 | 25.45 | 26.21 | 25.30 | 26.20 | 661,215 | +0.73(+2.87%) |
Feb 21, 2017 | 25.53 | 25.66 | 25.39 | 25.47 | 408,989 | +0.02(+0.08%) |
Feb 17, 2017 | 25.45 | 25.45 | 25.45 | 0 | -1.20(-4.50%) | |
Feb 16, 2017 | 26.26 | 26.78 | 26.16 | 26.65 | 222,184 | +0.15(+0.57%) |
Feb 15, 2017 | 26.59 | 26.78 | 26.37 | 26.50 | 318,607 | -0.18(-0.67%) |
Feb 14, 2017 | 26.26 | 26.75 | 26.10 | 26.68 | 489,585 | +0.18(+0.68%) |
Feb 13, 2017 | 26.12 | 26.67 | 26.12 | 26.50 | 327,300 | +0.38(+1.45%) |
Feb 10, 2017 | 26.03 | 26.51 | 25.88 | 26.12 | 784,133 | +0.14(+0.54%) |
Feb 09, 2017 | 25.68 | 26.14 | 25.65 | 25.98 | 414,135 | +0.27(+1.05%) |
Feb 08, 2017 | 25.79 | 25.91 | 25.58 | 25.71 | 413,605 | -0.15(-0.58%) |
Feb 07, 2017 | 25.92 | 26.21 | 25.79 | 25.86 | 412,334 | -0.13(-0.50%) |
Feb 06, 2017 | 26.17 | 26.21 | 25.78 | 25.99 | 266,492 | -0.36(-1.37%) |
Feb 03, 2017 | 26.48 | 26.48 | 26.13 | 26.35 | 415,847 | -0.10(-0.38%) |
Feb 02, 2017 | 26.19 | 26.73 | 26.10 | 26.45 | 343,896 | +0.25(+0.95%) |
Feb 01, 2017 | 26.44 | 26.44 | 25.91 | 26.20 | 686,282 | -0.14(-0.53%) |
Jan 31, 2017 | 26.25 | 26.44 | 26.08 | 26.34 | 595,031 | +0.04(+0.15%) |
Jan 30, 2017 | 26.75 | 26.83 | 26.21 | 26.30 | 416,335 | -0.44(-1.65%) |
Jan 27, 2017 | 27.07 | 27.30 | 26.69 | 26.74 | 605,481 | -0.15(-0.56%) |
Jan 26, 2017 | 27.10 | 27.33 | 26.75 | 26.89 | 250,977 | -0.33(-1.21%) |
Jan 25, 2017 | 26.77 | 27.25 | 26.69 | 27.22 | 378,613 | +0.34(+1.26%) |
Jan 24, 2017 | 26.28 | 26.97 | 26.17 | 26.88 | 276,203 | +0.73(+2.79%) |
Jan 23, 2017 | 26.51 | 26.65 | 25.98 | 26.15 | 172,434 | -0.47(-1.77%) |
Jan 20, 2017 | 26.56 | 26.84 | 26.56 | 26.62 | 152,594 | +0.08(+0.30%) |
Jan 19, 2017 | 26.94 | 27.00 | 26.48 | 26.54 | 146,729 | -0.42(-1.56%) |
Jan 18, 2017 | 26.40 | 27.12 | 26.21 | 26.96 | 548,000 | +1.03(+3.97%) |
Jan 17, 2017 | 26.00 | 26.45 | 25.90 | 25.93 | 230,655 | -0.10(-0.38%) |
Jan 16, 2017 | 26.14 | 26.33 | 25.94 | 26.03 | 77,299 | -0.06(-0.23%) |
Jan 13, 2017 | 25.64 | 26.31 | 25.64 | 26.09 | 234,569 | +0.41(+1.60%) |
Jan 12, 2017 | 26.00 | 26.10 | 25.51 | 25.68 | 291,594 | -0.29(-1.12%) |
Jan 11, 2017 | 26.00 | 26.07 | 25.85 | 25.97 | 141,669 | +0.02(+0.08%) |
Jan 10, 2017 | 25.80 | 26.04 | 25.72 | 25.95 | 305,804 | +0.17(+0.66%) |
Jan 09, 2017 | 26.15 | 26.15 | 25.60 | 25.78 | 163,836 | -0.40(-1.53%) |
Jan 06, 2017 | 26.17 | 26.38 | 25.94 | 26.18 | 130,762 | +0.00(+0.00%) |
Jan 05, 2017 | 26.81 | 26.81 | 26.14 | 26.18 | 210,969 | -0.70(-2.60%) |
Jan 04, 2017 | 26.62 | 27.13 | 26.56 | 26.88 | 249,461 | +0.33(+1.24%) |