Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.59 | 24.67 | 24.54 | 24.61 | 428,558 | -0.01(-0.03%) |
Mar 30, 2017 | 24.59 | 24.66 | 24.56 | 24.62 | 391,896 | -0.01(-0.04%) |
Mar 29, 2017 | 24.57 | 24.68 | 24.47 | 24.63 | 681,600 | +0.03(+0.11%) |
Mar 28, 2017 | 24.61 | 24.63 | 24.47 | 24.60 | 915,178 | -0.01(-0.03%) |
Mar 27, 2017 | 24.46 | 24.64 | 24.37 | 24.60 | 323,300 | +0.03(+0.13%) |
Mar 24, 2017 | 24.45 | 24.66 | 24.45 | 24.57 | 820,332 | +0.14(+0.56%) |
Mar 23, 2017 | 24.45 | 24.57 | 24.37 | 24.43 | 526,539 | -0.03(-0.13%) |
Mar 22, 2017 | 24.41 | 24.52 | 24.29 | 24.47 | 453,993 | +0.09(+0.38%) |
Mar 21, 2017 | 24.61 | 24.71 | 24.32 | 24.37 | 430,874 | -0.16(-0.66%) |
Mar 20, 2017 | 24.62 | 24.63 | 24.48 | 24.54 | 369,204 | -0.09(-0.36%) |
Mar 17, 2017 | 24.51 | 24.70 | 24.44 | 24.62 | 287,475 | +0.15(+0.62%) |
Mar 16, 2017 | 24.71 | 24.73 | 24.40 | 24.47 | 490,057 | -0.28(-1.13%) |
Mar 15, 2017 | 24.52 | 24.80 | 24.52 | 24.75 | 2,058,918 | +0.27(+1.12%) |
Mar 14, 2017 | 24.54 | 24.58 | 24.43 | 24.48 | 272,695 | -0.17(-0.70%) |
Mar 13, 2017 | 24.61 | 24.65 | 24.47 | 24.65 | 295,955 | +0.05(+0.20%) |
Mar 10, 2017 | 24.60 | 24.62 | 24.50 | 24.60 | 401,369 | +0.09(+0.36%) |
Mar 09, 2017 | 24.34 | 24.55 | 24.32 | 24.51 | 329,199 | +0.17(+0.71%) |
Mar 08, 2017 | 24.27 | 24.40 | 24.23 | 24.34 | 1,093,103 | +0.08(+0.33%) |
Mar 07, 2017 | 24.24 | 24.34 | 24.23 | 24.26 | 643,987 | -0.08(-0.33%) |
Mar 06, 2017 | 24.48 | 24.48 | 24.30 | 24.34 | 1,440,272 | -0.21(-0.85%) |
Mar 03, 2017 | 24.53 | 24.58 | 24.47 | 24.55 | 301,098 | -0.02(-0.08%) |
Mar 02, 2017 | 24.62 | 24.65 | 24.53 | 24.57 | 746,654 | -0.06(-0.23%) |
Mar 01, 2017 | 24.45 | 24.68 | 24.42 | 24.63 | 502,417 | +0.36(+1.47%) |
Feb 28, 2017 | 24.34 | 24.38 | 24.25 | 24.27 | 345,118 | -0.09(-0.37%) |
Feb 27, 2017 | 24.39 | 24.42 | 24.33 | 24.36 | 6,269,949 | -0.03(-0.11%) |
Feb 24, 2017 | 24.17 | 24.39 | 24.11 | 24.39 | 963,215 | +0.14(+0.58%) |
Feb 23, 2017 | 24.17 | 24.25 | 24.08 | 24.25 | 764,347 | +0.11(+0.44%) |
Feb 22, 2017 | 24.18 | 24.21 | 24.10 | 24.14 | 393,394 | -0.04(-0.18%) |
Feb 21, 2017 | 24.14 | 24.28 | 24.06 | 24.19 | 475,935 | +0.16(+0.65%) |
Feb 17, 2017 | 24.03 | 24.03 | 24.03 | 0 | +0.17(+0.73%) | |
Feb 16, 2017 | 23.89 | 23.89 | 23.71 | 23.86 | 371,452 | +0.00(+0.02%) |
Feb 15, 2017 | 23.66 | 23.88 | 23.62 | 23.85 | 379,340 | +0.18(+0.76%) |
Feb 14, 2017 | 23.56 | 23.69 | 23.52 | 23.67 | 522,444 | +0.08(+0.35%) |
Feb 13, 2017 | 23.54 | 23.59 | 23.50 | 23.59 | 1,492,323 | +0.13(+0.56%) |
Feb 10, 2017 | 23.46 | 23.50 | 23.40 | 23.46 | 515,497 | +0.04(+0.17%) |
Feb 09, 2017 | 23.25 | 23.47 | 23.27 | 23.42 | 699,197 | +0.17(+0.73%) |
Feb 08, 2017 | 23.25 | 23.28 | 23.18 | 23.25 | 463,686 | -0.06(-0.26%) |
Feb 07, 2017 | 23.27 | 23.34 | 23.24 | 23.31 | 721,928 | +0.06(+0.25%) |
Feb 06, 2017 | 23.30 | 23.30 | 23.14 | 23.25 | 782,262 | -0.07(-0.31%) |
Feb 03, 2017 | 23.29 | 23.33 | 23.16 | 23.32 | 188,989 | +0.13(+0.55%) |
Feb 02, 2017 | 23.11 | 23.21 | 22.99 | 23.20 | 443,240 | +0.04(+0.17%) |
Feb 01, 2017 | 23.13 | 23.18 | 23.00 | 23.16 | 900,227 | +0.07(+0.31%) |
Jan 31, 2017 | 22.69 | 23.09 | 22.69 | 23.09 | 1,150,099 | +0.43(+1.88%) |
Jan 30, 2017 | 22.73 | 22.81 | 22.55 | 22.66 | 380,227 | -0.16(-0.70%) |
Jan 27, 2017 | 22.58 | 22.83 | 22.57 | 22.82 | 340,450 | +0.28(+1.24%) |
Jan 26, 2017 | 22.67 | 22.67 | 22.49 | 22.54 | 446,326 | -0.13(-0.58%) |
Jan 25, 2017 | 22.47 | 22.70 | 22.47 | 22.67 | 276,987 | +0.22(+1.00%) |
Jan 24, 2017 | 22.46 | 22.50 | 22.27 | 22.45 | 319,407 | +0.01(+0.03%) |
Jan 23, 2017 | 22.48 | 22.54 | 22.37 | 22.44 | 813,701 | -0.06(-0.26%) |
Jan 20, 2017 | 22.64 | 22.67 | 22.46 | 22.50 | 675,752 | -0.09(-0.38%) |
Jan 19, 2017 | 22.69 | 22.69 | 22.53 | 22.59 | 8,214,961 | -0.12(-0.51%) |
Jan 18, 2017 | 22.78 | 22.82 | 22.62 | 22.70 | 1,521,354 | -0.04(-0.16%) |
Jan 17, 2017 | 22.68 | 22.82 | 22.57 | 22.74 | 211,917 | -0.04(-0.18%) |
Jan 13, 2017 | 22.78 | 22.78 | 22.78 | 0 | +0.18(+0.78%) | |
Jan 12, 2017 | 22.59 | 22.61 | 22.40 | 22.60 | 1,235,615 | -0.06(-0.29%) |
Jan 11, 2017 | 22.67 | 22.76 | 22.37 | 22.66 | 487,846 | +0.05(+0.23%) |
Jan 10, 2017 | 22.29 | 22.68 | 22.28 | 22.61 | 405,502 | +0.39(+1.78%) |
Jan 09, 2017 | 22.19 | 22.27 | 22.12 | 22.22 | 384,766 | +0.12(+0.52%) |
Jan 06, 2017 | 21.86 | 22.14 | 21.86 | 22.10 | 285,135 | +0.26(+1.18%) |
Jan 05, 2017 | 21.82 | 21.89 | 21.80 | 21.84 | 191,576 | +0.02(+0.10%) |
Jan 04, 2017 | 21.74 | 21.89 | 21.70 | 21.82 | 432,346 | +0.13(+0.59%) |