Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 25.87 | 26.25 | 25.70 | 26.17 | 267,747 | +0.29(+1.12%) |
Mar 30, 2017 | 25.47 | 25.93 | 25.38 | 25.88 | 232,639 | +0.41(+1.60%) |
Mar 29, 2017 | 25.43 | 25.70 | 25.42 | 25.47 | 197,145 | +0.00(+0.00%) |
Mar 28, 2017 | 25.47 | 25.63 | 25.19 | 25.47 | 201,811 | +0.01(+0.04%) |
Mar 27, 2017 | 25.07 | 25.55 | 25.00 | 25.46 | 219,768 | +0.03(+0.12%) |
Mar 24, 2017 | 25.79 | 25.89 | 25.28 | 25.43 | 319,439 | -0.27(-1.05%) |
Mar 23, 2017 | 25.94 | 26.07 | 25.50 | 25.70 | 202,905 | -0.26(-1.00%) |
Mar 22, 2017 | 25.45 | 25.96 | 25.25 | 25.96 | 375,511 | +0.47(+1.84%) |
Mar 21, 2017 | 26.13 | 26.29 | 25.39 | 25.49 | 512,838 | -0.51(-1.95%) |
Mar 20, 2017 | 26.03 | 26.04 | 25.67 | 26.00 | 505,790 | -0.03(-0.11%) |
Mar 17, 2017 | 25.91 | 26.10 | 25.84 | 26.03 | 342,130 | +0.29(+1.12%) |
Mar 16, 2017 | 25.82 | 25.96 | 25.68 | 25.74 | 314,782 | +0.03(+0.12%) |
Mar 15, 2017 | 25.67 | 26.01 | 25.63 | 25.71 | 211,095 | +0.10(+0.39%) |
Mar 14, 2017 | 25.34 | 25.68 | 25.15 | 25.61 | 213,542 | +0.20(+0.78%) |
Mar 13, 2017 | 25.56 | 25.88 | 25.33 | 25.41 | 263,250 | -0.07(-0.27%) |
Mar 10, 2017 | 25.39 | 25.61 | 25.19 | 25.48 | 258,774 | +0.37(+1.47%) |
Mar 09, 2017 | 25.23 | 25.39 | 24.93 | 25.11 | 145,267 | -0.21(-0.83%) |
Mar 08, 2017 | 25.32 | 25.89 | 25.22 | 25.32 | 331,304 | +0.08(+0.32%) |
Mar 07, 2017 | 25.55 | 25.73 | 25.08 | 25.24 | 484,597 | -0.17(-0.67%) |
Mar 06, 2017 | 25.97 | 26.00 | 25.41 | 25.41 | 229,737 | -0.62(-2.37%) |
Mar 03, 2017 | 25.93 | 26.38 | 25.66 | 26.03 | 414,308 | +0.21(+0.81%) |
Mar 02, 2017 | 26.88 | 26.90 | 25.75 | 25.82 | 448,142 | -1.06(-3.93%) |
Mar 01, 2017 | 26.26 | 26.95 | 26.01 | 26.88 | 583,930 | +0.77(+2.94%) |
Feb 28, 2017 | 26.22 | 26.58 | 26.03 | 26.11 | 670,744 | -0.10(-0.38%) |
Feb 27, 2017 | 25.67 | 26.22 | 25.67 | 26.21 | 865,020 | +0.55(+2.13%) |
Feb 24, 2017 | 25.72 | 25.89 | 25.17 | 25.66 | 424,975 | -0.23(-0.88%) |
Feb 23, 2017 | 26.20 | 26.39 | 25.67 | 25.89 | 612,098 | -0.13(-0.50%) |
Feb 22, 2017 | 25.74 | 26.78 | 25.69 | 26.02 | 1,304,239 | +0.21(+0.81%) |
Feb 21, 2017 | 25.49 | 26.05 | 25.35 | 25.81 | 1,327,165 | +0.32(+1.25%) |
Feb 17, 2017 | 25.49 | 25.49 | 25.49 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 25.46 | 25.81 | 25.15 | 25.40 | 964,897 | -0.97(-3.66%) |
Feb 15, 2017 | 26.21 | 26.42 | 25.93 | 26.37 | 285,588 | +0.15(+0.57%) |
Feb 14, 2017 | 25.67 | 26.30 | 25.66 | 26.22 | 282,306 | +0.59(+2.29%) |
Feb 13, 2017 | 26.27 | 26.27 | 25.55 | 25.63 | 143,253 | -0.62(-2.35%) |
Feb 10, 2017 | 26.18 | 26.30 | 25.92 | 26.25 | 198,067 | +0.26(+1.00%) |
Feb 09, 2017 | 26.34 | 26.34 | 25.79 | 25.99 | 373,594 | -0.31(-1.17%) |
Feb 08, 2017 | 26.27 | 26.32 | 25.86 | 26.30 | 246,638 | +0.10(+0.38%) |
Feb 07, 2017 | 25.49 | 26.74 | 24.49 | 26.20 | 1,045,675 | -0.17(-0.64%) |
Feb 06, 2017 | 27.04 | 27.11 | 26.28 | 26.37 | 487,127 | -0.63(-2.32%) |
Feb 03, 2017 | 27.16 | 27.16 | 26.72 | 27.00 | 333,726 | +0.06(+0.22%) |
Feb 02, 2017 | 26.98 | 26.99 | 26.45 | 26.94 | 298,753 | -0.21(-0.77%) |
Feb 01, 2017 | 26.89 | 27.18 | 26.67 | 27.15 | 394,365 | +0.54(+2.02%) |
Jan 31, 2017 | 26.49 | 27.10 | 26.10 | 26.61 | 453,856 | +0.19(+0.72%) |
Jan 30, 2017 | 26.46 | 26.50 | 26.12 | 26.42 | 330,433 | -0.26(-0.97%) |
Jan 27, 2017 | 26.59 | 26.69 | 26.20 | 26.68 | 383,027 | +0.19(+0.71%) |
Jan 26, 2017 | 26.56 | 26.82 | 26.32 | 26.49 | 372,401 | +0.02(+0.08%) |
Jan 25, 2017 | 26.37 | 26.83 | 25.81 | 26.47 | 398,132 | +0.46(+1.76%) |
Jan 24, 2017 | 25.73 | 26.09 | 25.51 | 26.01 | 450,579 | +0.48(+1.87%) |
Jan 23, 2017 | 25.45 | 25.69 | 25.20 | 25.53 | 323,686 | +0.11(+0.43%) |
Jan 20, 2017 | 25.55 | 25.68 | 25.15 | 25.42 | 578,318 | +0.01(+0.04%) |
Jan 19, 2017 | 25.66 | 25.94 | 25.16 | 25.41 | 568,835 | -0.29(-1.12%) |
Jan 18, 2017 | 25.11 | 25.94 | 24.98 | 25.70 | 381,170 | +0.77(+3.08%) |
Jan 17, 2017 | 24.94 | 25.14 | 24.71 | 24.93 | 299,669 | -0.19(-0.75%) |
Jan 13, 2017 | 25.12 | 25.12 | 25.12 | 0 | +0.65(+2.64%) | |
Jan 12, 2017 | 24.74 | 24.74 | 24.20 | 24.48 | 229,303 | -0.35(-1.40%) |
Jan 11, 2017 | 24.19 | 24.83 | 23.94 | 24.82 | 219,466 | +0.67(+2.76%) |
Jan 10, 2017 | 23.03 | 24.37 | 22.90 | 24.16 | 306,660 | +1.28(+5.62%) |
Jan 09, 2017 | 23.43 | 23.46 | 22.86 | 22.87 | 273,029 | -0.52(-2.21%) |
Jan 06, 2017 | 23.80 | 23.80 | 22.98 | 23.39 | 262,478 | -0.25(-1.05%) |
Jan 05, 2017 | 23.84 | 23.90 | 23.34 | 23.64 | 384,614 | -0.06(-0.25%) |
Jan 04, 2017 | 24.07 | 24.14 | 23.38 | 23.70 | 388,411 | -0.19(-0.79%) |