Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.73 | 25.73 | 25.45 | 25.52 | 70,846 | -0.11(-0.44%) |
Mar 30, 2017 | 25.66 | 25.78 | 25.59 | 25.63 | 61,805 | +0.04(+0.15%) |
Mar 29, 2017 | 25.64 | 25.80 | 25.53 | 25.60 | 40,504 | -0.16(-0.61%) |
Mar 28, 2017 | 25.58 | 25.85 | 25.58 | 25.76 | 46,963 | -0.07(-0.29%) |
Mar 27, 2017 | 25.34 | 25.90 | 25.20 | 25.83 | 86,008 | +0.26(+1.02%) |
Mar 24, 2017 | 25.51 | 25.71 | 25.36 | 25.57 | 31,383 | +0.07(+0.26%) |
Mar 23, 2017 | 25.48 | 25.65 | 25.37 | 25.50 | 70,399 | +0.04(+0.15%) |
Mar 22, 2017 | 25.20 | 25.53 | 25.20 | 25.47 | 49,380 | +0.10(+0.40%) |
Mar 21, 2017 | 25.82 | 25.84 | 25.24 | 25.37 | 101,595 | -0.38(-1.48%) |
Mar 20, 2017 | 25.95 | 26.01 | 25.59 | 25.75 | 53,765 | -0.11(-0.43%) |
Mar 17, 2017 | 25.63 | 25.93 | 25.53 | 25.86 | 106,530 | +0.07(+0.25%) |
Mar 16, 2017 | 25.33 | 25.89 | 25.16 | 25.79 | 51,562 | +0.61(+2.44%) |
Mar 15, 2017 | 25.27 | 25.37 | 25.12 | 25.18 | 24,759 | +0.04(+0.15%) |
Mar 14, 2017 | 25.09 | 25.37 | 25.02 | 25.14 | 22,369 | -0.10(-0.41%) |
Mar 13, 2017 | 25.37 | 24.87 | 25.24 | 19,821 | +0.13(+0.52%) | |
Mar 10, 2017 | 25.22 | 25.43 | 24.95 | 25.11 | 44,830 | -0.01(-0.04%) |
Mar 09, 2017 | 25.58 | 25.63 | 25.08 | 25.12 | 36,600 | -0.35(-1.38%) |
Mar 08, 2017 | 25.52 | 25.68 | 25.33 | 25.48 | 45,439 | +0.09(+0.36%) |
Mar 07, 2017 | 25.19 | 25.70 | 25.18 | 25.38 | 39,557 | +0.20(+0.81%) |
Mar 06, 2017 | 24.93 | 25.32 | 24.93 | 25.18 | 44,497 | -0.02(-0.07%) |
Mar 03, 2017 | 25.24 | 25.36 | 24.84 | 25.20 | 80,147 | +0.00(+0.00%) |
Mar 02, 2017 | 24.98 | 25.29 | 24.65 | 25.20 | 115,418 | -0.10(-0.40%) |
Mar 01, 2017 | 24.90 | 25.43 | 24.32 | 25.30 | 103,141 | +0.44(+1.79%) |
Feb 28, 2017 | 24.48 | 24.91 | 24.29 | 24.85 | 68,011 | +0.19(+0.79%) |
Feb 27, 2017 | 24.76 | 24.96 | 24.42 | 24.66 | 51,514 | -0.10(-0.41%) |
Feb 24, 2017 | 24.61 | 25.01 | 24.54 | 24.76 | 54,912 | -0.09(-0.37%) |
Feb 23, 2017 | 24.49 | 24.93 | 24.49 | 24.85 | 26,463 | +0.20(+0.83%) |
Feb 22, 2017 | 24.28 | 24.90 | 24.22 | 24.65 | 56,121 | +0.35(+1.45%) |
Feb 21, 2017 | 24.09 | 24.45 | 24.05 | 24.30 | 44,741 | +0.21(+0.88%) |
Feb 17, 2017 | 24.09 | 24.09 | 24.09 | 0 | +0.22(+0.93%) | |
Feb 16, 2017 | 23.43 | 24.18 | 23.43 | 23.86 | 54,313 | +0.31(+1.30%) |
Feb 15, 2017 | 24.09 | 24.25 | 21.86 | 23.56 | 66,152 | -1.06(-4.29%) |
Feb 14, 2017 | 24.08 | 24.74 | 23.61 | 24.61 | 116,821 | +1.14(+4.85%) |
Feb 13, 2017 | 23.18 | 23.54 | 22.84 | 23.47 | 54,568 | +0.12(+0.52%) |
Feb 10, 2017 | 23.59 | 23.63 | 23.36 | 23.35 | 48,608 | +0.00(+0.00%) |
Feb 09, 2017 | 23.15 | 23.75 | 22.95 | 23.35 | 46,844 | +0.16(+0.68%) |
Feb 08, 2017 | 22.99 | 23.46 | 22.99 | 23.20 | 31,069 | +0.05(+0.20%) |
Feb 07, 2017 | 23.42 | 23.68 | 22.90 | 23.15 | 71,947 | -0.14(-0.60%) |
Feb 06, 2017 | 23.16 | 23.67 | 23.09 | 23.29 | 61,623 | -0.15(-0.63%) |
Feb 03, 2017 | 23.45 | 23.52 | 23.22 | 23.44 | 15,453 | +0.19(+0.80%) |
Feb 02, 2017 | 22.88 | 23.33 | 22.73 | 23.25 | 75,477 | +0.40(+1.74%) |
Feb 01, 2017 | 23.47 | 23.50 | 22.81 | 22.85 | 46,275 | -0.55(-2.34%) |
Jan 31, 2017 | 23.22 | 23.52 | 22.71 | 23.40 | 29,130 | +0.11(+0.48%) |
Jan 30, 2017 | 23.84 | 23.84 | 23.11 | 23.29 | 27,141 | -0.65(-2.71%) |
Jan 27, 2017 | 23.83 | 24.17 | 23.51 | 23.94 | 48,925 | +0.02(+0.08%) |
Jan 26, 2017 | 23.98 | 24.29 | 23.62 | 23.92 | 75,746 | -0.09(-0.39%) |
Jan 25, 2017 | 23.99 | 24.13 | 23.59 | 24.01 | 28,598 | +0.15(+0.62%) |
Jan 24, 2017 | 23.32 | 24.04 | 23.32 | 23.86 | 36,913 | +0.44(+1.90%) |
Jan 23, 2017 | 23.50 | 24.04 | 23.22 | 23.42 | 35,691 | -0.13(-0.55%) |
Jan 20, 2017 | 23.34 | 23.80 | 22.91 | 23.55 | 40,630 | +0.18(+0.75%) |
Jan 19, 2017 | 23.87 | 24.20 | 23.32 | 23.37 | 38,022 | -0.80(-3.30%) |
Jan 18, 2017 | 23.90 | 24.21 | 23.68 | 24.17 | 29,038 | +0.45(+1.91%) |
Jan 17, 2017 | 23.79 | 24.03 | 23.54 | 23.72 | 42,553 | -0.15(-0.62%) |
Jan 13, 2017 | 23.86 | 23.86 | 23.86 | 0 | +0.06(+0.27%) | |
Jan 12, 2017 | 23.59 | 24.33 | 23.59 | 23.80 | 24,303 | -0.62(-2.54%) |
Jan 11, 2017 | 24.61 | 24.73 | 24.10 | 24.42 | 35,141 | -0.13(-0.53%) |
Jan 10, 2017 | 24.16 | 24.73 | 24.14 | 24.55 | 38,546 | +0.41(+1.69%) |
Jan 09, 2017 | 24.39 | 24.39 | 23.63 | 24.14 | 54,083 | -0.39(-1.59%) |
Jan 06, 2017 | 24.51 | 24.60 | 24.32 | 24.53 | 49,636 | +0.15(+0.61%) |
Jan 05, 2017 | 24.42 | 24.73 | 24.30 | 24.38 | 38,090 | -0.21(-0.87%) |
Jan 04, 2017 | 24.47 | 24.85 | 24.28 | 24.60 | 49,257 | -0.08(-0.34%) |