Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.46 | 24.64 | 24.46 | 24.62 | 7,893 | -0.23(-0.93%) |
Mar 30, 2017 | 24.70 | 24.85 | 24.66 | 24.85 | 15,495 | +0.30(+1.22%) |
Mar 29, 2017 | 24.36 | 24.55 | 24.32 | 24.55 | 12,258 | +0.33(+1.36%) |
Mar 28, 2017 | 24.12 | 24.30 | 24.12 | 24.22 | 4,842 | +0.32(+1.34%) |
Mar 27, 2017 | 23.50 | 23.90 | 23.50 | 23.90 | 4,965 | +0.25(+1.06%) |
Mar 24, 2017 | 23.68 | 23.68 | 23.58 | 23.65 | 7,547 | +0.23(+0.98%) |
Mar 23, 2017 | 23.53 | 23.69 | 23.42 | 23.42 | 11,421 | -0.20(-0.84%) |
Mar 22, 2017 | 23.43 | 23.62 | 23.41 | 23.62 | 3,909 | -0.15(-0.64%) |
Mar 21, 2017 | 24.08 | 24.08 | 23.71 | 23.77 | 8,116 | -0.46(-1.90%) |
Mar 20, 2017 | 24.12 | 24.27 | 24.12 | 24.23 | 16,315 | -0.07(-0.29%) |
Mar 17, 2017 | 24.33 | 24.34 | 24.28 | 24.30 | 4,475 | +0.14(+0.56%) |
Mar 16, 2017 | 24.20 | 24.21 | 24.07 | 24.16 | 10,431 | +0.04(+0.15%) |
Mar 15, 2017 | 23.39 | 24.13 | 23.39 | 24.13 | 9,600 | +0.87(+3.74%) |
Mar 14, 2017 | 23.19 | 23.29 | 23.15 | 23.26 | 17,418 | -0.10(-0.45%) |
Mar 13, 2017 | 23.00 | 23.42 | 23.00 | 23.36 | 10,254 | +0.04(+0.15%) |
Mar 10, 2017 | 23.52 | 23.52 | 23.28 | 23.33 | 4,657 | +0.18(+0.78%) |
Mar 09, 2017 | 23.20 | 23.20 | 22.98 | 23.15 | 17,737 | +0.00(+0.00%) |
Mar 08, 2017 | 23.22 | 23.53 | 23.15 | 23.15 | 11,494 | -0.38(-1.59%) |
Mar 07, 2017 | 23.70 | 23.70 | 23.52 | 23.52 | 3,887 | +0.11(+0.49%) |
Mar 06, 2017 | 23.40 | 23.44 | 23.37 | 23.41 | 15,393 | +0.05(+0.21%) |
Mar 03, 2017 | 23.27 | 23.44 | 23.27 | 23.36 | 2,679 | +0.05(+0.21%) |
Mar 02, 2017 | 23.36 | 23.60 | 23.25 | 23.31 | 16,684 | -0.64(-2.69%) |
Mar 01, 2017 | 23.85 | 23.98 | 23.85 | 23.95 | 12,458 | -0.05(-0.21%) |
Feb 28, 2017 | 24.09 | 24.09 | 23.98 | 24.00 | 7,113 | -0.17(-0.68%) |
Feb 27, 2017 | 23.95 | 24.19 | 23.95 | 24.17 | 2,296 | -0.32(-1.31%) |
Feb 24, 2017 | 24.48 | 24.49 | 24.47 | 24.49 | 3,846 | +0.03(+0.12%) |
Feb 23, 2017 | 24.54 | 24.54 | 24.44 | 24.46 | 5,945 | +0.15(+0.62%) |
Feb 22, 2017 | 24.32 | 24.32 | 24.07 | 24.31 | 3,325 | +0.11(+0.45%) |
Feb 21, 2017 | 24.30 | 24.32 | 24.11 | 24.20 | 10,702 | -0.14(-0.60%) |
Feb 17, 2017 | 24.34 | 24.34 | 24.34 | 0 | -0.01(-0.02%) | |
Feb 16, 2017 | 24.21 | 24.75 | 24.21 | 24.35 | 6,797 | -0.23(-0.94%) |
Feb 15, 2017 | 24.49 | 24.58 | 24.49 | 24.58 | 1,200 | +0.16(+0.66%) |
Feb 14, 2017 | 24.50 | 24.53 | 24.34 | 24.42 | 14,320 | -0.11(-0.45%) |
Feb 13, 2017 | 24.28 | 24.56 | 24.28 | 24.53 | 5,274 | +0.14(+0.55%) |
Feb 10, 2017 | 24.28 | 24.41 | 24.28 | 24.39 | 4,254 | +0.34(+1.43%) |
Feb 09, 2017 | 24.10 | 24.10 | 24.00 | 24.05 | 10,580 | +0.05(+0.21%) |
Feb 08, 2017 | 24.02 | 24.04 | 23.96 | 24.00 | 6,111 | -0.02(-0.07%) |
Feb 07, 2017 | 23.96 | 24.04 | 23.92 | 24.02 | 2,144 | -0.06(-0.27%) |
Feb 06, 2017 | 24.15 | 24.15 | 24.02 | 24.08 | 4,802 | -0.41(-1.65%) |
Feb 03, 2017 | 24.53 | 24.56 | 24.39 | 24.48 | 9,046 | -0.19(-0.77%) |
Feb 02, 2017 | 24.65 | 24.75 | 24.65 | 24.68 | 5,857 | +0.35(+1.44%) |
Feb 01, 2017 | 24.25 | 24.32 | 24.17 | 24.32 | 7,049 | +0.34(+1.44%) |
Jan 31, 2017 | 24.03 | 24.03 | 23.85 | 23.98 | 4,899 | -0.27(-1.11%) |
Jan 30, 2017 | 24.21 | 24.25 | 24.11 | 24.25 | 10,603 | +0.01(+0.04%) |
Jan 27, 2017 | 24.38 | 24.38 | 24.21 | 24.24 | 9,878 | -0.13(-0.53%) |
Jan 26, 2017 | 24.37 | 24.37 | 24.34 | 24.37 | 3,264 | +0.00(+0.00%) |
Jan 25, 2017 | 24.33 | 24.37 | 23.99 | 24.37 | 16,657 | +0.14(+0.58%) |
Jan 24, 2017 | 24.23 | 24.29 | 24.18 | 24.23 | 20,533 | -0.06(-0.25%) |
Jan 23, 2017 | 24.32 | 24.34 | 24.24 | 24.29 | 21,988 | +0.17(+0.69%) |
Jan 20, 2017 | 24.35 | 24.35 | 24.09 | 24.12 | 27,363 | -0.01(-0.05%) |
Jan 19, 2017 | 24.30 | 24.60 | 24.07 | 24.14 | 3,726 | -0.08(-0.35%) |
Jan 18, 2017 | 24.60 | 24.60 | 23.79 | 24.22 | 33,364 | -0.16(-0.66%) |
Jan 17, 2017 | 24.34 | 24.38 | 24.21 | 24.38 | 3,671 | +0.49(+2.05%) |
Jan 13, 2017 | 23.89 | 23.89 | 23.89 | 0 | -0.19(-0.79%) | |
Jan 12, 2017 | 23.90 | 24.13 | 23.90 | 24.08 | 13,189 | +0.22(+0.94%) |
Jan 11, 2017 | 23.51 | 23.86 | 23.51 | 23.86 | 13,873 | +0.25(+1.04%) |
Jan 10, 2017 | 23.41 | 23.68 | 23.00 | 23.61 | 7,151 | +0.46(+1.99%) |
Jan 09, 2017 | 23.42 | 23.42 | 23.13 | 23.15 | 12,555 | +0.15(+0.65%) |
Jan 06, 2017 | 23.08 | 23.10 | 23.00 | 23.00 | 10,872 | -0.20(-0.86%) |
Jan 05, 2017 | 23.07 | 23.20 | 22.99 | 23.20 | 13,983 | +0.36(+1.58%) |
Jan 04, 2017 | 22.74 | 22.85 | 22.74 | 22.84 | 7,241 | +0.18(+0.82%) |