Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.74 | 23.74 | 23.67 | 23.69 | 60,141 | -0.05(-0.20%) |
Mar 30, 2017 | 23.64 | 23.75 | 23.64 | 23.73 | 33,154 | +0.14(+0.61%) |
Mar 29, 2017 | 23.62 | 23.66 | 23.59 | 23.59 | 39,513 | -0.05(-0.20%) |
Mar 28, 2017 | 23.45 | 23.67 | 23.41 | 23.64 | 45,467 | +0.20(+0.85%) |
Mar 27, 2017 | 23.32 | 23.45 | 23.28 | 23.44 | 65,781 | -0.02(-0.10%) |
Mar 24, 2017 | 23.52 | 23.60 | 23.40 | 23.46 | 33,102 | -0.02(-0.08%) |
Mar 23, 2017 | 23.51 | 23.65 | 23.45 | 23.48 | 295,845 | -0.04(-0.16%) |
Mar 22, 2017 | 23.44 | 23.53 | 23.39 | 23.52 | 76,937 | +0.04(+0.19%) |
Mar 21, 2017 | 23.85 | 23.85 | 23.48 | 23.48 | 63,710 | -0.33(-1.39%) |
Mar 20, 2017 | 23.87 | 23.90 | 23.77 | 23.80 | 99,207 | -0.13(-0.53%) |
Mar 17, 2017 | 23.95 | 24.00 | 23.93 | 23.93 | 24,140 | -0.06(-0.25%) |
Mar 16, 2017 | 24.03 | 24.06 | 23.98 | 23.99 | 31,118 | -0.06(-0.26%) |
Mar 15, 2017 | 23.98 | 24.09 | 23.90 | 24.05 | 59,873 | +0.19(+0.78%) |
Mar 14, 2017 | 23.87 | 23.87 | 23.75 | 23.87 | 30,257 | -0.06(-0.24%) |
Mar 13, 2017 | 23.89 | 23.95 | 23.88 | 23.93 | 52,473 | +0.01(+0.03%) |
Mar 10, 2017 | 24.04 | 24.04 | 23.89 | 23.92 | 32,510 | +0.06(+0.27%) |
Mar 09, 2017 | 23.82 | 23.91 | 23.73 | 23.85 | 57,352 | -0.01(-0.05%) |
Mar 08, 2017 | 23.97 | 23.99 | 23.85 | 23.87 | 56,620 | -0.06(-0.23%) |
Mar 07, 2017 | 23.99 | 23.99 | 23.90 | 23.92 | 174,460 | -0.12(-0.52%) |
Mar 06, 2017 | 24.14 | 24.14 | 23.94 | 24.05 | 919,923 | -0.11(-0.45%) |
Mar 03, 2017 | 24.48 | 24.48 | 24.06 | 24.15 | 31,424 | -0.01(-0.05%) |
Mar 02, 2017 | 24.26 | 24.28 | 24.11 | 24.17 | 162,046 | -0.13(-0.53%) |
Mar 01, 2017 | 24.08 | 24.37 | 24.08 | 24.30 | 115,763 | +0.35(+1.48%) |
Feb 28, 2017 | 23.99 | 24.01 | 23.86 | 23.94 | 76,574 | -0.06(-0.23%) |
Feb 27, 2017 | 23.99 | 24.02 | 23.93 | 24.00 | 47,770 | +0.02(+0.08%) |
Feb 24, 2017 | 23.93 | 23.98 | 23.85 | 23.98 | 43,393 | +0.02(+0.08%) |
Feb 23, 2017 | 23.94 | 24.01 | 23.89 | 23.96 | 30,932 | +0.03(+0.11%) |
Feb 22, 2017 | 23.93 | 23.96 | 23.89 | 23.93 | 34,089 | -0.01(-0.04%) |
Feb 21, 2017 | 23.86 | 23.98 | 23.86 | 23.94 | 62,064 | +0.18(+0.74%) |
Feb 17, 2017 | 23.77 | 23.77 | 23.77 | 0 | -0.01(-0.04%) | |
Feb 16, 2017 | 23.91 | 23.91 | 23.68 | 23.78 | 75,631 | -0.04(-0.16%) |
Feb 15, 2017 | 23.70 | 23.82 | 23.63 | 23.82 | 63,126 | +0.14(+0.57%) |
Feb 14, 2017 | 23.51 | 23.68 | 23.50 | 23.68 | 78,085 | +0.15(+0.65%) |
Feb 13, 2017 | 23.57 | 23.59 | 23.45 | 23.53 | 57,175 | +0.12(+0.53%) |
Feb 10, 2017 | 23.36 | 23.45 | 23.35 | 23.40 | 47,852 | +0.08(+0.33%) |
Feb 09, 2017 | 23.22 | 23.34 | 23.20 | 23.33 | 30,549 | +0.17(+0.75%) |
Feb 08, 2017 | 23.15 | 23.16 | 23.08 | 23.15 | 170,881 | +0.03(+0.13%) |
Feb 07, 2017 | 23.21 | 23.22 | 23.10 | 23.12 | 47,780 | -0.03(-0.14%) |
Feb 06, 2017 | 23.22 | 23.23 | 23.15 | 23.15 | 31,089 | -0.10(-0.41%) |
Feb 03, 2017 | 23.14 | 23.26 | 23.14 | 23.25 | 640,176 | +0.24(+1.04%) |
Feb 02, 2017 | 22.96 | 23.06 | 22.93 | 23.01 | 41,561 | +0.04(+0.15%) |
Feb 01, 2017 | 23.16 | 23.16 | 22.94 | 22.98 | 84,706 | -0.08(-0.35%) |
Jan 31, 2017 | 23.05 | 23.06 | 22.92 | 23.06 | 96,632 | +0.01(+0.05%) |
Jan 30, 2017 | 23.14 | 23.14 | 22.92 | 23.04 | 51,995 | -0.13(-0.57%) |
Jan 27, 2017 | 23.14 | 23.19 | 23.14 | 23.18 | 20,230 | -0.09(-0.37%) |
Jan 26, 2017 | 23.31 | 23.32 | 23.24 | 23.26 | 40,800 | -0.03(-0.12%) |
Jan 25, 2017 | 23.18 | 23.32 | 23.17 | 23.29 | 44,278 | +0.18(+0.79%) |
Jan 24, 2017 | 22.97 | 23.14 | 22.95 | 23.11 | 261,974 | +0.21(+0.93%) |
Jan 23, 2017 | 22.99 | 22.99 | 22.86 | 22.89 | 111,993 | -0.10(-0.44%) |
Jan 20, 2017 | 23.01 | 23.10 | 22.95 | 22.99 | 151,770 | +0.06(+0.27%) |
Jan 19, 2017 | 23.09 | 23.09 | 22.85 | 22.93 | 73,144 | -0.11(-0.49%) |
Jan 18, 2017 | 23.07 | 23.07 | 22.98 | 23.05 | 50,158 | +0.06(+0.24%) |
Jan 17, 2017 | 23.06 | 23.10 | 22.96 | 22.99 | 100,459 | -0.12(-0.53%) |
Jan 13, 2017 | 23.11 | 23.11 | 23.11 | 0 | -0.02(-0.09%) | |
Jan 12, 2017 | 23.11 | 23.15 | 22.94 | 23.13 | 981,246 | -0.01(-0.04%) |
Jan 11, 2017 | 23.03 | 23.14 | 22.99 | 23.14 | 314,323 | +0.06(+0.28%) |
Jan 10, 2017 | 23.11 | 23.18 | 23.08 | 23.08 | 51,516 | +0.02(+0.07%) |
Jan 09, 2017 | 23.16 | 23.16 | 23.06 | 23.06 | 42,599 | -0.15(-0.65%) |
Jan 06, 2017 | 23.13 | 23.27 | 23.13 | 23.22 | 1,106,295 | +0.04(+0.19%) |
Jan 05, 2017 | 23.25 | 23.25 | 23.08 | 23.17 | 65,891 | -0.07(-0.31%) |
Jan 04, 2017 | 23.21 | 23.29 | 23.17 | 23.25 | 171,073 | +0.13(+0.57%) |