Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.31 | 24.36 | 24.27 | 24.33 | 259,186 | +0.10(+0.42%) |
Mar 30, 2017 | 24.09 | 24.23 | 24.09 | 24.23 | 17,846 | +0.17(+0.72%) |
Mar 29, 2017 | 23.99 | 24.06 | 23.89 | 24.05 | 21,184 | +0.09(+0.36%) |
Mar 28, 2017 | 23.80 | 23.98 | 23.69 | 23.97 | 22,160 | +0.16(+0.68%) |
Mar 27, 2017 | 23.22 | 23.82 | 23.22 | 23.81 | 40,971 | +0.06(+0.26%) |
Mar 24, 2017 | 23.85 | 23.91 | 23.74 | 23.74 | 33,318 | -0.04(-0.15%) |
Mar 23, 2017 | 23.63 | 23.84 | 23.63 | 23.78 | 31,495 | +0.22(+0.95%) |
Mar 22, 2017 | 23.62 | 23.62 | 23.38 | 23.56 | 39,218 | +0.01(+0.05%) |
Mar 21, 2017 | 24.38 | 24.38 | 23.54 | 23.54 | 32,916 | -0.65(-2.70%) |
Mar 20, 2017 | 24.36 | 24.36 | 24.20 | 24.20 | 34,894 | -0.16(-0.67%) |
Mar 17, 2017 | 24.37 | 24.40 | 24.21 | 24.36 | 25,025 | +0.13(+0.54%) |
Mar 16, 2017 | 24.25 | 24.31 | 24.20 | 24.23 | 15,775 | +0.03(+0.11%) |
Mar 15, 2017 | 23.93 | 24.21 | 23.93 | 24.20 | 30,159 | +0.30(+1.27%) |
Mar 14, 2017 | 23.90 | 23.90 | 23.70 | 23.90 | 34,663 | -0.04(-0.17%) |
Mar 13, 2017 | 23.84 | 24.06 | 23.84 | 23.94 | 46,018 | +0.07(+0.29%) |
Mar 10, 2017 | 24.02 | 24.02 | 23.76 | 23.87 | 38,344 | +0.07(+0.27%) |
Mar 09, 2017 | 23.91 | 23.99 | 23.73 | 23.81 | 1,088,030 | -0.12(-0.52%) |
Mar 08, 2017 | 24.19 | 24.19 | 23.93 | 23.93 | 44,190 | -0.10(-0.43%) |
Mar 07, 2017 | 24.23 | 24.26 | 24.04 | 24.04 | 59,027 | -0.23(-0.97%) |
Mar 06, 2017 | 24.26 | 24.29 | 24.13 | 24.27 | 55,962 | -0.15(-0.61%) |
Mar 03, 2017 | 24.49 | 24.49 | 24.25 | 24.42 | 53,007 | -0.03(-0.10%) |
Mar 02, 2017 | 24.63 | 24.63 | 24.45 | 24.45 | 81,344 | -0.24(-0.98%) |
Mar 01, 2017 | 24.54 | 24.77 | 24.54 | 24.69 | 79,142 | +0.41(+1.68%) |
Feb 28, 2017 | 24.47 | 24.51 | 24.23 | 24.28 | 89,751 | -0.35(-1.42%) |
Feb 27, 2017 | 24.39 | 24.63 | 24.39 | 24.63 | 43,921 | +0.25(+1.03%) |
Feb 24, 2017 | 24.23 | 24.39 | 24.23 | 24.38 | 39,823 | -0.04(-0.16%) |
Feb 23, 2017 | 24.46 | 24.51 | 24.27 | 24.42 | 58,721 | -0.12(-0.47%) |
Feb 22, 2017 | 24.60 | 24.64 | 24.51 | 24.53 | 36,643 | -0.12(-0.51%) |
Feb 21, 2017 | 24.53 | 24.70 | 24.53 | 24.66 | 53,733 | +0.15(+0.63%) |
Feb 17, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.03(+0.13%) | |
Feb 16, 2017 | 24.60 | 24.60 | 24.34 | 24.47 | 47,316 | -0.08(-0.34%) |
Feb 15, 2017 | 24.39 | 24.59 | 24.35 | 24.55 | 42,385 | +0.17(+0.69%) |
Feb 14, 2017 | 24.39 | 24.41 | 24.29 | 24.39 | 162,870 | +0.09(+0.37%) |
Feb 13, 2017 | 24.34 | 24.47 | 24.29 | 24.30 | 86,107 | +0.01(+0.05%) |
Feb 10, 2017 | 24.33 | 24.35 | 24.17 | 24.28 | 95,587 | +0.20(+0.82%) |
Feb 09, 2017 | 23.87 | 24.14 | 23.87 | 24.09 | 217,259 | +0.33(+1.38%) |
Feb 08, 2017 | 23.76 | 23.77 | 23.57 | 23.76 | 73,747 | -0.05(-0.19%) |
Feb 07, 2017 | 23.97 | 23.98 | 23.72 | 23.80 | 97,446 | -0.09(-0.39%) |
Feb 06, 2017 | 24.07 | 24.07 | 23.82 | 23.90 | 95,540 | -0.19(-0.80%) |
Feb 03, 2017 | 23.85 | 24.09 | 23.85 | 24.09 | 98,128 | +0.39(+1.64%) |
Feb 02, 2017 | 23.63 | 23.84 | 23.63 | 23.70 | 62,866 | -0.04(-0.18%) |
Feb 01, 2017 | 24.05 | 24.05 | 23.70 | 23.75 | 79,778 | +0.04(+0.16%) |
Jan 31, 2017 | 23.52 | 23.71 | 23.52 | 23.71 | 44,116 | +0.08(+0.33%) |
Jan 30, 2017 | 23.83 | 23.83 | 23.47 | 23.63 | 34,162 | -0.29(-1.19%) |
Jan 27, 2017 | 24.15 | 24.15 | 23.85 | 23.91 | 33,325 | -0.11(-0.45%) |
Jan 26, 2017 | 24.17 | 24.17 | 23.97 | 24.02 | 36,865 | -0.11(-0.44%) |
Jan 25, 2017 | 24.09 | 24.19 | 24.09 | 24.13 | 68,863 | +0.20(+0.83%) |
Jan 24, 2017 | 23.63 | 23.98 | 23.63 | 23.93 | 61,101 | +0.36(+1.53%) |
Jan 23, 2017 | 23.66 | 23.66 | 23.42 | 23.57 | 57,915 | -0.08(-0.34%) |
Jan 20, 2017 | 23.50 | 23.75 | 23.50 | 23.65 | 59,548 | +0.14(+0.58%) |
Jan 19, 2017 | 23.55 | 23.58 | 23.43 | 23.51 | 26,014 | -0.20(-0.84%) |
Jan 18, 2017 | 23.78 | 23.78 | 23.63 | 23.71 | 88,743 | +0.09(+0.39%) |
Jan 17, 2017 | 24.02 | 24.03 | 23.62 | 23.62 | 69,223 | -0.39(-1.62%) |
Jan 13, 2017 | 24.01 | 24.01 | 24.01 | 0 | +0.11(+0.46%) | |
Jan 12, 2017 | 24.01 | 24.01 | 23.52 | 23.90 | 1,659,140 | -0.06(-0.26%) |
Jan 11, 2017 | 24.03 | 24.03 | 23.82 | 23.96 | 243,687 | +0.01(+0.03%) |
Jan 10, 2017 | 23.82 | 23.97 | 23.71 | 23.96 | 76,299 | +0.23(+0.96%) |
Jan 09, 2017 | 23.91 | 23.91 | 23.66 | 23.73 | 54,758 | -0.13(-0.53%) |
Jan 06, 2017 | 24.00 | 24.03 | 23.86 | 23.86 | 64,261 | -0.12(-0.50%) |
Jan 05, 2017 | 24.25 | 24.25 | 23.85 | 23.97 | 85,509 | -0.28(-1.15%) |
Jan 04, 2017 | 24.00 | 24.28 | 23.98 | 24.25 | 116,351 | +0.45(+1.89%) |