Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.67 | 25.69 | 25.67 | 25.69 | 515,055 | +0.01(+0.03%) |
Mar 30, 2017 | 25.67 | 25.69 | 25.66 | 25.69 | 322,990 | +0.01(+0.03%) |
Mar 29, 2017 | 25.66 | 25.69 | 25.66 | 25.68 | 547,874 | +0.02(+0.07%) |
Mar 28, 2017 | 25.66 | 25.68 | 25.66 | 25.66 | 317,363 | -0.01(-0.03%) |
Mar 27, 2017 | 25.69 | 25.69 | 25.67 | 25.67 | 309,213 | +0.01(+0.03%) |
Mar 24, 2017 | 25.68 | 25.68 | 25.66 | 25.66 | 254,500 | -0.01(-0.03%) |
Mar 23, 2017 | 25.66 | 25.68 | 25.65 | 25.67 | 1,123,117 | -0.01(-0.03%) |
Mar 22, 2017 | 25.68 | 25.68 | 25.65 | 25.68 | 538,916 | +0.01(+0.03%) |
Mar 21, 2017 | 25.64 | 25.67 | 25.64 | 25.67 | 574,209 | +0.03(+0.10%) |
Mar 20, 2017 | 25.63 | 25.64 | 25.63 | 25.64 | 238,554 | +0.02(+0.06%) |
Mar 17, 2017 | 25.63 | 25.64 | 25.62 | 25.63 | 298,486 | +0.01(+0.03%) |
Mar 16, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 361,504 | -0.02(-0.07%) |
Mar 15, 2017 | 25.58 | 25.64 | 25.58 | 25.64 | 362,364 | +0.05(+0.20%) |
Mar 14, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 480,510 | +0.00(+0.00%) |
Mar 13, 2017 | 25.59 | 25.60 | 25.59 | 25.59 | 250,659 | -0.02(-0.07%) |
Mar 10, 2017 | 25.61 | 25.61 | 25.59 | 25.60 | 518,377 | +0.01(+0.03%) |
Mar 09, 2017 | 25.61 | 25.61 | 25.59 | 25.59 | 306,346 | -0.02(-0.07%) |
Mar 08, 2017 | 25.60 | 25.62 | 25.59 | 25.61 | 638,600 | +0.00(+0.00%) |
Mar 07, 2017 | 25.64 | 25.64 | 25.61 | 25.61 | 374,997 | -0.03(-0.10%) |
Mar 06, 2017 | 25.64 | 25.64 | 25.63 | 25.64 | 338,752 | +0.00(+0.00%) |
Mar 03, 2017 | 25.62 | 25.64 | 25.61 | 25.64 | 456,743 | +0.02(+0.07%) |
Mar 02, 2017 | 25.62 | 25.63 | 25.61 | 25.62 | 503,170 | -0.02(-0.07%) |
Mar 01, 2017 | 25.64 | 25.65 | 25.63 | 25.64 | 594,010 | -0.02(-0.08%) |
Feb 28, 2017 | 25.66 | 25.68 | 25.66 | 25.66 | 546,747 | -0.01(-0.03%) |
Feb 27, 2017 | 25.67 | 25.68 | 25.66 | 25.66 | 529,432 | -0.02(-0.07%) |
Feb 24, 2017 | 25.67 | 25.69 | 25.66 | 25.68 | 880,035 | +0.03(+0.10%) |
Feb 23, 2017 | 25.64 | 25.67 | 25.64 | 25.66 | 546,073 | +0.01(+0.03%) |
Feb 22, 2017 | 25.65 | 25.66 | 25.64 | 25.65 | 1,107,604 | +0.02(+0.07%) |
Feb 21, 2017 | 25.62 | 25.65 | 25.62 | 25.63 | 1,169,166 | -0.01(-0.03%) |
Feb 17, 2017 | 25.64 | 25.64 | 25.64 | 0 | +0.03(+0.10%) | |
Feb 16, 2017 | 25.60 | 25.62 | 25.60 | 25.61 | 211,888 | +0.00(+0.00%) |
Feb 15, 2017 | 25.60 | 25.61 | 25.59 | 25.61 | 516,933 | +0.01(+0.03%) |
Feb 14, 2017 | 25.62 | 25.63 | 25.60 | 25.60 | 572,875 | -0.02(-0.07%) |
Feb 13, 2017 | 25.60 | 25.62 | 25.60 | 25.62 | 588,628 | +0.02(+0.07%) |
Feb 10, 2017 | 25.60 | 25.62 | 25.60 | 25.60 | 319,870 | -0.01(-0.03%) |
Feb 09, 2017 | 25.60 | 25.63 | 25.60 | 25.61 | 343,699 | +0.00(+0.00%) |
Feb 08, 2017 | 25.63 | 25.64 | 25.60 | 25.61 | 3,107,799 | +0.00(+0.00%) |
Feb 07, 2017 | 25.61 | 25.64 | 25.61 | 25.61 | 359,624 | -0.02(-0.07%) |
Feb 06, 2017 | 25.62 | 25.63 | 25.59 | 25.63 | 3,008,476 | +0.03(+0.10%) |
Feb 03, 2017 | 25.61 | 25.63 | 25.60 | 25.60 | 1,890,137 | +0.01(+0.03%) |
Feb 02, 2017 | 25.60 | 25.61 | 25.59 | 25.60 | 945,775 | +0.01(+0.03%) |
Feb 01, 2017 | 25.59 | 25.59 | 25.56 | 25.59 | 692,148 | -0.01(-0.05%) |
Jan 31, 2017 | 25.57 | 25.61 | 25.57 | 25.60 | 4,718,658 | +0.03(+0.13%) |
Jan 30, 2017 | 25.58 | 25.59 | 25.57 | 25.57 | 981,728 | -0.02(-0.07%) |
Jan 27, 2017 | 25.57 | 25.59 | 25.57 | 25.59 | 409,303 | +0.00(+0.00%) |
Jan 26, 2017 | 25.55 | 25.59 | 25.55 | 25.59 | 1,308,597 | +0.02(+0.07%) |
Jan 25, 2017 | 25.58 | 25.58 | 25.56 | 25.57 | 243,551 | -0.01(-0.03%) |
Jan 24, 2017 | 25.58 | 25.59 | 25.55 | 25.58 | 455,826 | -0.03(-0.10%) |
Jan 23, 2017 | 25.59 | 25.60 | 25.57 | 25.60 | 316,767 | +0.03(+0.13%) |
Jan 20, 2017 | 25.54 | 25.57 | 25.54 | 25.57 | 324,984 | +0.03(+0.13%) |
Jan 19, 2017 | 25.53 | 25.55 | 25.53 | 25.54 | 290,155 | -0.03(-0.10%) |
Jan 18, 2017 | 25.55 | 25.57 | 25.54 | 25.56 | 497,829 | +0.00(+0.00%) |
Jan 17, 2017 | 25.58 | 25.59 | 25.55 | 25.56 | 21,191,394 | -0.01(-0.03%) |
Jan 13, 2017 | 25.57 | 25.57 | 25.57 | 0 | +0.01(+0.05%) | |
Jan 12, 2017 | 25.55 | 25.57 | 25.54 | 25.56 | 325,808 | +0.00(+0.02%) |
Jan 11, 2017 | 25.54 | 25.59 | 25.54 | 25.55 | 1,211,686 | +0.00(+0.00%) |
Jan 10, 2017 | 25.54 | 25.58 | 25.54 | 25.55 | 355,512 | -0.01(-0.03%) |
Jan 09, 2017 | 25.52 | 25.57 | 25.52 | 25.56 | 925,532 | +0.02(+0.07%) |
Jan 06, 2017 | 25.56 | 25.56 | 25.54 | 25.54 | 377,326 | -0.01(-0.03%) |
Jan 05, 2017 | 25.54 | 25.57 | 25.54 | 25.55 | 366,954 | +0.02(+0.07%) |
Jan 04, 2017 | 25.52 | 25.54 | 25.52 | 25.54 | 515,899 | +0.01(+0.03%) |