Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 23.59 | 23.66 | 23.55 | 23.62 | 647,761 | -0.30(-1.27%) |
Mar 30, 2017 | 23.95 | 23.95 | 23.87 | 23.92 | 406,827 | -0.11(-0.45%) |
Mar 29, 2017 | 23.99 | 24.07 | 23.92 | 24.03 | 533,722 | -0.02(-0.06%) |
Mar 28, 2017 | 23.80 | 24.08 | 23.71 | 24.05 | 944,762 | +0.17(+0.71%) |
Mar 27, 2017 | 23.73 | 23.89 | 23.64 | 23.88 | 606,596 | +0.02(+0.10%) |
Mar 24, 2017 | 23.81 | 23.90 | 23.77 | 23.85 | 579,243 | +0.04(+0.16%) |
Mar 23, 2017 | 23.75 | 23.92 | 23.73 | 23.82 | 565,071 | +0.09(+0.36%) |
Mar 22, 2017 | 23.71 | 23.75 | 23.57 | 23.73 | 707,509 | -0.13(-0.55%) |
Mar 21, 2017 | 24.26 | 24.37 | 23.82 | 23.86 | 1,077,224 | -0.16(-0.65%) |
Mar 20, 2017 | 24.07 | 24.16 | 23.99 | 24.02 | 1,052,842 | -0.04(-0.16%) |
Mar 17, 2017 | 24.16 | 24.17 | 24.02 | 24.06 | 336,287 | -0.12(-0.48%) |
Mar 16, 2017 | 24.24 | 24.30 | 24.16 | 24.17 | 412,800 | +0.02(+0.10%) |
Mar 15, 2017 | 24.05 | 24.20 | 24.01 | 24.15 | 583,650 | +0.32(+1.33%) |
Mar 14, 2017 | 23.91 | 23.92 | 23.79 | 23.83 | 466,438 | -0.23(-0.97%) |
Mar 13, 2017 | 24.06 | 24.07 | 23.96 | 24.06 | 815,444 | +0.00(+0.00%) |
Mar 10, 2017 | 24.12 | 24.19 | 23.99 | 24.06 | 603,042 | +0.09(+0.36%) |
Mar 09, 2017 | 23.99 | 24.03 | 23.92 | 23.98 | 549,643 | +0.00(+0.00%) |
Mar 08, 2017 | 24.09 | 24.10 | 23.97 | 23.98 | 751,065 | -0.10(-0.42%) |
Mar 07, 2017 | 24.12 | 24.16 | 24.06 | 24.08 | 708,091 | +0.09(+0.36%) |
Mar 06, 2017 | 24.07 | 24.07 | 23.92 | 23.99 | 614,027 | -0.15(-0.61%) |
Mar 03, 2017 | 24.15 | 24.22 | 24.09 | 24.14 | 563,484 | +0.12(+0.52%) |
Mar 02, 2017 | 24.11 | 24.17 | 24.01 | 24.02 | 499,247 | -0.23(-0.96%) |
Mar 01, 2017 | 24.23 | 24.30 | 24.23 | 24.25 | 623,721 | +0.25(+1.03%) |
Feb 28, 2017 | 24.13 | 24.14 | 23.95 | 24.00 | 495,924 | -0.21(-0.86%) |
Feb 27, 2017 | 24.23 | 24.23 | 24.14 | 24.21 | 906,063 | -0.16(-0.67%) |
Feb 24, 2017 | 24.29 | 24.37 | 24.28 | 24.37 | 1,266,957 | -0.13(-0.54%) |
Feb 23, 2017 | 24.52 | 24.58 | 24.47 | 24.50 | 1,535,833 | -0.19(-0.75%) |
Feb 22, 2017 | 24.60 | 24.78 | 24.60 | 24.69 | 2,226,818 | +0.06(+0.25%) |
Feb 21, 2017 | 24.57 | 24.70 | 24.56 | 24.63 | 1,681,735 | +0.13(+0.54%) |
Feb 17, 2017 | 24.50 | 24.50 | 24.50 | 0 | +0.09(+0.35%) | |
Feb 16, 2017 | 24.50 | 24.57 | 24.38 | 24.41 | 1,460,205 | -0.22(-0.91%) |
Feb 15, 2017 | 24.57 | 24.65 | 24.50 | 24.64 | 681,968 | -0.17(-0.69%) |
Feb 14, 2017 | 24.61 | 24.85 | 24.58 | 24.81 | 1,184,589 | -0.09(-0.37%) |
Feb 13, 2017 | 24.81 | 24.93 | 24.80 | 24.90 | 1,041,902 | +0.43(+1.77%) |
Feb 10, 2017 | 24.45 | 24.53 | 24.42 | 24.47 | 808,425 | +0.19(+0.77%) |
Feb 09, 2017 | 24.18 | 24.34 | 24.15 | 24.28 | 1,438,509 | -0.31(-1.26%) |
Feb 08, 2017 | 24.56 | 24.61 | 24.43 | 24.59 | 1,415,156 | +0.27(+1.12%) |
Feb 07, 2017 | 24.40 | 24.44 | 24.26 | 24.32 | 1,943,124 | +0.40(+1.65%) |
Feb 06, 2017 | 23.99 | 24.01 | 23.78 | 23.92 | 1,277,899 | -0.15(-0.61%) |
Feb 03, 2017 | 23.97 | 24.10 | 23.80 | 24.07 | 1,342,965 | +0.65(+2.78%) |
Feb 02, 2017 | 23.40 | 23.44 | 23.30 | 23.42 | 1,410,077 | +0.20(+0.87%) |
Feb 01, 2017 | 23.43 | 23.43 | 23.16 | 23.22 | 1,267,081 | +0.19(+0.81%) |
Jan 31, 2017 | 23.20 | 23.23 | 22.82 | 23.03 | 1,212,462 | -0.18(-0.77%) |
Jan 30, 2017 | 23.37 | 23.44 | 23.09 | 23.21 | 1,987,115 | -0.10(-0.43%) |
Jan 27, 2017 | 23.61 | 23.61 | 23.26 | 23.31 | 1,536,480 | -0.50(-2.12%) |
Jan 26, 2017 | 23.95 | 24.00 | 23.78 | 23.82 | 941,762 | -0.05(-0.19%) |
Jan 25, 2017 | 23.70 | 23.90 | 23.69 | 23.86 | 754,735 | +0.37(+1.58%) |
Jan 24, 2017 | 23.33 | 23.52 | 23.26 | 23.49 | 578,991 | -0.04(-0.16%) |
Jan 23, 2017 | 23.48 | 23.55 | 23.38 | 23.53 | 601,679 | -0.06(-0.26%) |
Jan 20, 2017 | 23.65 | 23.73 | 23.51 | 23.59 | 706,605 | +0.07(+0.30%) |
Jan 19, 2017 | 23.55 | 23.61 | 23.37 | 23.52 | 603,435 | +0.28(+1.20%) |
Jan 18, 2017 | 23.12 | 23.24 | 23.05 | 23.24 | 790,241 | +0.26(+1.11%) |
Jan 17, 2017 | 23.03 | 23.13 | 22.95 | 22.99 | 993,890 | -0.33(-1.40%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | -0.06(-0.27%) | |
Jan 12, 2017 | 23.39 | 23.47 | 23.10 | 23.37 | 951,761 | -0.02(-0.07%) |
Jan 11, 2017 | 23.30 | 23.39 | 23.17 | 23.39 | 1,044,230 | +0.06(+0.27%) |
Jan 10, 2017 | 23.36 | 23.46 | 23.26 | 23.33 | 1,096,255 | -0.26(-1.08%) |
Jan 09, 2017 | 23.54 | 23.64 | 23.48 | 23.58 | 755,144 | -0.03(-0.13%) |
Jan 06, 2017 | 23.52 | 23.70 | 23.44 | 23.61 | 636,935 | -0.15(-0.62%) |
Jan 05, 2017 | 23.73 | 23.85 | 23.70 | 23.76 | 622,686 | +0.00(+0.00%) |
Jan 04, 2017 | 23.41 | 23.77 | 23.41 | 23.76 | 910,358 | +0.81(+3.55%) |