Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.38 | 25.40 | 25.35 | 25.39 | 3,125 | -0.02(-0.08%) |
Mar 30, 2017 | 25.45 | 25.45 | 25.33 | 25.41 | 2,038 | -0.02(-0.08%) |
Mar 29, 2017 | 25.42 | 25.44 | 25.36 | 25.43 | 4,600 | +0.01(+0.04%) |
Mar 28, 2017 | 25.46 | 25.46 | 25.41 | 25.42 | 9,141 | -0.04(-0.16%) |
Mar 27, 2017 | 25.44 | 25.46 | 25.28 | 25.46 | 10,395 | +0.04(+0.16%) |
Mar 24, 2017 | 25.43 | 25.44 | 25.42 | 25.42 | 3,535 | +0.09(+0.37%) |
Mar 23, 2017 | 25.32 | 25.33 | 25.32 | 25.33 | 703 | -0.04(-0.17%) |
Mar 22, 2017 | 25.35 | 25.37 | 25.35 | 25.37 | 259 | +0.02(+0.08%) |
Mar 21, 2017 | 25.45 | 25.47 | 25.34 | 25.35 | 922 | -0.07(-0.27%) |
Mar 20, 2017 | 25.23 | 25.44 | 25.23 | 25.42 | 5,339 | +0.05(+0.20%) |
Mar 17, 2017 | 25.25 | 25.41 | 25.25 | 25.37 | 1,006 | +0.00(+0.00%) |
Mar 16, 2017 | 25.22 | 25.39 | 25.22 | 25.37 | 16,657 | +0.04(+0.16%) |
Mar 15, 2017 | 25.02 | 25.33 | 25.02 | 25.33 | 4,551 | +0.29(+1.16%) |
Mar 14, 2017 | 24.97 | 25.04 | 24.97 | 25.04 | 3,943 | -0.05(-0.20%) |
Mar 13, 2017 | 25.12 | 25.12 | 25.02 | 25.09 | 6,820 | +0.09(+0.36%) |
Mar 10, 2017 | 24.87 | 25.08 | 24.87 | 25.00 | 17,337 | +0.17(+0.68%) |
Mar 09, 2017 | 25.06 | 25.06 | 24.83 | 24.83 | 3,216 | -0.25(-1.02%) |
Mar 08, 2017 | 25.27 | 25.27 | 25.08 | 25.08 | 5,006 | -0.10(-0.41%) |
Mar 07, 2017 | 25.26 | 25.26 | 25.19 | 25.19 | 7,683 | -0.09(-0.37%) |
Mar 06, 2017 | 25.29 | 25.29 | 25.20 | 25.28 | 4,853 | -0.02(-0.06%) |
Mar 03, 2017 | 25.25 | 25.30 | 25.23 | 25.30 | 3,166 | +0.05(+0.18%) |
Mar 02, 2017 | 25.33 | 25.33 | 25.21 | 25.25 | 2,558 | -0.18(-0.71%) |
Mar 01, 2017 | 25.40 | 25.43 | 25.39 | 25.43 | 8,905 | +0.10(+0.39%) |
Feb 28, 2017 | 25.38 | 25.40 | 25.32 | 25.33 | 29,972 | -0.05(-0.20%) |
Feb 27, 2017 | 25.44 | 25.44 | 25.37 | 25.38 | 1,141 | +0.05(+0.20%) |
Feb 24, 2017 | 25.36 | 25.39 | 25.33 | 25.33 | 3,228 | -0.10(-0.37%) |
Feb 23, 2017 | 25.40 | 25.43 | 25.28 | 25.43 | 4,086 | +0.14(+0.56%) |
Feb 22, 2017 | 25.30 | 25.32 | 25.28 | 25.28 | 6,375 | -0.01(-0.05%) |
Feb 21, 2017 | 25.21 | 25.30 | 25.21 | 25.30 | 7,401 | +0.02(+0.06%) |
Feb 17, 2017 | 25.28 | 25.28 | 25.28 | 0 | +0.08(+0.32%) | |
Feb 16, 2017 | 25.26 | 25.30 | 25.20 | 25.20 | 2,455 | -0.04(-0.16%) |
Feb 15, 2017 | 24.99 | 25.24 | 24.99 | 25.24 | 11,565 | +0.03(+0.10%) |
Feb 14, 2017 | 25.25 | 25.25 | 25.16 | 25.21 | 5,742 | -0.01(-0.05%) |
Feb 13, 2017 | 25.20 | 25.24 | 25.20 | 25.23 | 2,390 | +0.07(+0.27%) |
Feb 10, 2017 | 25.17 | 25.20 | 25.12 | 25.16 | 13,064 | +0.03(+0.14%) |
Feb 09, 2017 | 25.03 | 25.13 | 25.03 | 25.13 | 3,034 | +0.12(+0.46%) |
Feb 08, 2017 | 25.05 | 25.10 | 25.01 | 25.01 | 1,484 | +0.03(+0.12%) |
Feb 07, 2017 | 25.08 | 25.08 | 24.96 | 24.98 | 4,924 | +0.00(+0.00%) |
Feb 06, 2017 | 24.98 | 25.04 | 24.95 | 24.98 | 19,041 | -0.07(-0.28%) |
Feb 03, 2017 | 25.00 | 25.13 | 25.00 | 25.05 | 6,548 | +0.09(+0.36%) |
Feb 02, 2017 | 25.00 | 25.00 | 24.92 | 24.96 | 4,568 | +0.03(+0.12%) |
Feb 01, 2017 | 24.86 | 25.00 | 24.86 | 24.93 | 3,814 | +0.07(+0.28%) |
Jan 31, 2017 | 24.84 | 24.90 | 24.84 | 24.86 | 9,440 | +0.05(+0.20%) |
Jan 30, 2017 | 24.91 | 24.91 | 24.80 | 24.81 | 3,662 | -0.09(-0.34%) |
Jan 27, 2017 | 25.00 | 25.00 | 24.87 | 24.89 | 5,611 | -0.02(-0.09%) |
Jan 26, 2017 | 24.90 | 24.92 | 24.86 | 24.92 | 2,282 | -0.03(-0.13%) |
Jan 25, 2017 | 24.87 | 24.96 | 24.82 | 24.95 | 4,943 | +0.08(+0.33%) |
Jan 24, 2017 | 24.92 | 24.92 | 24.86 | 24.87 | 5,646 | +0.01(+0.03%) |
Jan 23, 2017 | 24.79 | 24.86 | 24.74 | 24.86 | 8,743 | +0.09(+0.36%) |
Jan 20, 2017 | 24.81 | 24.81 | 24.73 | 24.77 | 4,999 | +0.16(+0.65%) |
Jan 19, 2017 | 24.69 | 24.70 | 24.60 | 24.61 | 13,477 | -0.08(-0.33%) |
Jan 18, 2017 | 24.93 | 24.93 | 24.68 | 24.69 | 12,544 | -0.13(-0.54%) |
Jan 17, 2017 | 24.90 | 24.90 | 24.82 | 24.82 | 12,641 | -0.00(-0.02%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.05(+0.19%) | |
Jan 12, 2017 | 24.83 | 24.87 | 24.75 | 24.78 | 2,223 | +0.11(+0.46%) |
Jan 11, 2017 | 24.64 | 24.67 | 24.64 | 24.67 | 6,504 | +0.04(+0.16%) |
Jan 10, 2017 | 24.67 | 24.67 | 24.61 | 24.63 | 8,955 | +0.04(+0.16%) |
Jan 09, 2017 | 24.75 | 24.79 | 24.59 | 24.59 | 4,521 | -0.15(-0.61%) |
Jan 06, 2017 | 24.75 | 25.02 | 24.69 | 24.74 | 53,505 | -0.02(-0.08%) |
Jan 05, 2017 | 24.70 | 24.76 | 24.68 | 24.76 | 14,683 | +0.10(+0.41%) |
Jan 04, 2017 | 24.75 | 24.75 | 24.62 | 24.66 | 8,106 | +0.17(+0.69%) |