Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 26.30 | 26.38 | 26.18 | 26.28 | 78,613 | -0.10(-0.37%) |
Mar 30, 2017 | 26.43 | 26.53 | 26.32 | 26.37 | 33,611 | +0.01(+0.03%) |
Mar 29, 2017 | 26.28 | 26.39 | 26.28 | 26.37 | 14,839 | +0.10(+0.40%) |
Mar 28, 2017 | 26.33 | 26.43 | 26.26 | 26.26 | 18,742 | -0.08(-0.29%) |
Mar 27, 2017 | 26.37 | 26.41 | 26.29 | 26.34 | 51,934 | -0.15(-0.57%) |
Mar 24, 2017 | 26.32 | 26.51 | 26.32 | 26.49 | 22,948 | +0.17(+0.63%) |
Mar 23, 2017 | 26.30 | 26.38 | 26.30 | 26.32 | 33,747 | -0.03(-0.11%) |
Mar 22, 2017 | 26.27 | 26.36 | 26.26 | 26.35 | 24,738 | +0.06(+0.24%) |
Mar 21, 2017 | 26.43 | 26.45 | 26.26 | 26.29 | 148,385 | -0.08(-0.29%) |
Mar 20, 2017 | 26.24 | 26.39 | 26.24 | 26.36 | 11,865 | +0.15(+0.56%) |
Mar 17, 2017 | 26.13 | 26.28 | 26.13 | 26.22 | 34,040 | +0.10(+0.37%) |
Mar 16, 2017 | 26.14 | 26.14 | 26.04 | 26.12 | 20,774 | +0.15(+0.59%) |
Mar 15, 2017 | 25.66 | 25.98 | 25.62 | 25.97 | 52,028 | +0.43(+1.69%) |
Mar 14, 2017 | 25.59 | 25.62 | 25.53 | 25.53 | 15,973 | -0.13(-0.49%) |
Mar 13, 2017 | 25.66 | 25.66 | 25.57 | 25.66 | 28,656 | +0.02(+0.08%) |
Mar 10, 2017 | 25.60 | 25.66 | 25.51 | 25.64 | 43,657 | +0.23(+0.90%) |
Mar 09, 2017 | 25.54 | 25.54 | 25.35 | 25.41 | 56,563 | -0.09(-0.37%) |
Mar 08, 2017 | 25.65 | 25.65 | 25.50 | 25.50 | 127,233 | -0.25(-0.99%) |
Mar 07, 2017 | 25.76 | 25.76 | 25.69 | 25.76 | 31,430 | +0.08(+0.30%) |
Mar 06, 2017 | 25.70 | 25.76 | 25.66 | 25.68 | 55,618 | +0.01(+0.05%) |
Mar 03, 2017 | 25.76 | 25.76 | 25.58 | 25.67 | 42,920 | +0.15(+0.60%) |
Mar 02, 2017 | 25.63 | 25.69 | 25.50 | 25.51 | 15,801 | -0.27(-1.05%) |
Mar 01, 2017 | 25.71 | 25.81 | 25.69 | 25.79 | 62,493 | +0.06(+0.22%) |
Feb 28, 2017 | 25.83 | 25.87 | 25.73 | 25.73 | 67,027 | -0.12(-0.46%) |
Feb 27, 2017 | 25.86 | 25.97 | 25.79 | 25.85 | 24,561 | -0.02(-0.08%) |
Feb 24, 2017 | 25.94 | 25.96 | 25.81 | 25.87 | 68,166 | -0.09(-0.35%) |
Feb 23, 2017 | 26.02 | 26.08 | 25.96 | 25.96 | 87,769 | +0.09(+0.35%) |
Feb 22, 2017 | 25.75 | 25.87 | 25.75 | 25.87 | 14,942 | +0.10(+0.38%) |
Feb 21, 2017 | 25.72 | 25.80 | 25.68 | 25.77 | 61,336 | +0.08(+0.33%) |
Feb 17, 2017 | 25.69 | 25.69 | 25.69 | 0 | -0.11(-0.45%) | |
Feb 16, 2017 | 25.89 | 25.92 | 25.80 | 25.80 | 27,663 | -0.10(-0.37%) |
Feb 15, 2017 | 25.79 | 25.90 | 25.73 | 25.90 | 325,106 | +0.04(+0.16%) |
Feb 14, 2017 | 25.80 | 25.90 | 25.68 | 25.86 | 58,179 | +0.16(+0.62%) |
Feb 13, 2017 | 25.71 | 25.73 | 25.67 | 25.70 | 42,644 | -0.04(-0.16%) |
Feb 10, 2017 | 25.69 | 25.74 | 25.62 | 25.74 | 27,549 | +0.10(+0.38%) |
Feb 09, 2017 | 25.67 | 25.68 | 25.61 | 25.64 | 28,068 | -0.01(-0.03%) |
Feb 08, 2017 | 25.57 | 25.66 | 25.57 | 25.65 | 40,870 | +0.06(+0.22%) |
Feb 07, 2017 | 25.54 | 25.61 | 25.52 | 25.59 | 18,245 | -0.10(-0.38%) |
Feb 06, 2017 | 25.68 | 25.73 | 25.62 | 25.69 | 89,283 | -0.03(-0.11%) |
Feb 03, 2017 | 25.65 | 25.76 | 25.56 | 25.72 | 52,543 | +0.23(+0.90%) |
Feb 02, 2017 | 25.48 | 25.56 | 25.46 | 25.49 | 37,656 | +0.09(+0.36%) |
Feb 01, 2017 | 25.38 | 25.41 | 25.27 | 25.40 | 25,016 | +0.10(+0.38%) |
Jan 31, 2017 | 25.21 | 25.39 | 25.21 | 25.30 | 76,108 | +0.04(+0.16%) |
Jan 30, 2017 | 25.17 | 25.30 | 25.17 | 25.26 | 77,860 | +0.03(+0.14%) |
Jan 27, 2017 | 25.24 | 25.24 | 25.14 | 25.23 | 31,713 | +0.03(+0.14%) |
Jan 26, 2017 | 25.16 | 25.23 | 25.09 | 25.19 | 157,951 | -0.09(-0.36%) |
Jan 25, 2017 | 25.14 | 25.43 | 25.14 | 25.28 | 45,748 | +0.08(+0.30%) |
Jan 24, 2017 | 25.28 | 25.36 | 25.21 | 25.21 | 43,395 | -0.08(-0.30%) |
Jan 23, 2017 | 25.25 | 25.28 | 25.18 | 25.28 | 94,273 | +0.13(+0.51%) |
Jan 20, 2017 | 25.00 | 25.17 | 25.00 | 25.15 | 178,811 | +0.15(+0.58%) |
Jan 19, 2017 | 24.91 | 25.04 | 24.88 | 25.01 | 31,789 | -0.02(-0.10%) |
Jan 18, 2017 | 25.03 | 25.18 | 24.98 | 25.03 | 295,887 | -0.12(-0.48%) |
Jan 17, 2017 | 25.06 | 25.17 | 25.06 | 25.15 | 50,861 | +0.15(+0.58%) |
Jan 13, 2017 | 25.01 | 25.01 | 25.01 | 0 | -0.05(-0.19%) | |
Jan 12, 2017 | 24.94 | 25.13 | 24.94 | 25.06 | 75,009 | +0.29(+1.17%) |
Jan 11, 2017 | 24.63 | 24.78 | 24.52 | 24.77 | 86,473 | -0.01(-0.06%) |
Jan 10, 2017 | 24.80 | 24.89 | 24.73 | 24.78 | 73,623 | -0.06(-0.25%) |
Jan 09, 2017 | 24.92 | 24.92 | 24.82 | 24.84 | 47,359 | +0.00(+0.00%) |
Jan 06, 2017 | 24.91 | 24.93 | 24.84 | 24.84 | 54,344 | -0.09(-0.36%) |
Jan 05, 2017 | 24.88 | 24.97 | 24.88 | 24.93 | 167,505 | +0.19(+0.78%) |
Jan 04, 2017 | 24.64 | 24.82 | 24.64 | 24.74 | 145,992 | +0.21(+0.85%) |