Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.71 | 24.73 | 24.69 | 24.71 | 492,026 | +0.04(+0.16%) |
Mar 30, 2017 | 24.72 | 24.73 | 24.67 | 24.67 | 416,840 | -0.06(-0.24%) |
Mar 29, 2017 | 24.70 | 24.74 | 24.64 | 24.73 | 614,204 | +0.04(+0.16%) |
Mar 28, 2017 | 24.75 | 24.77 | 24.67 | 24.69 | 449,040 | -0.04(-0.16%) |
Mar 27, 2017 | 24.77 | 24.78 | 24.73 | 24.73 | 1,134,931 | +0.04(+0.16%) |
Mar 24, 2017 | 24.67 | 24.72 | 24.66 | 24.69 | 581,506 | +0.00(+0.00%) |
Mar 23, 2017 | 24.69 | 24.72 | 24.66 | 24.69 | 589,930 | -0.01(-0.04%) |
Mar 22, 2017 | 24.69 | 24.73 | 24.68 | 24.70 | 1,624,910 | +0.04(+0.16%) |
Mar 21, 2017 | 24.58 | 24.67 | 24.58 | 24.66 | 763,941 | +0.06(+0.25%) |
Mar 20, 2017 | 24.57 | 24.61 | 24.55 | 24.60 | 4,397,506 | +0.05(+0.19%) |
Mar 17, 2017 | 24.53 | 24.58 | 24.52 | 24.55 | 517,380 | +0.03(+0.12%) |
Mar 16, 2017 | 24.52 | 24.54 | 24.50 | 24.53 | 717,976 | -0.02(-0.08%) |
Mar 15, 2017 | 24.45 | 24.56 | 24.44 | 24.54 | 1,076,566 | +0.10(+0.40%) |
Mar 14, 2017 | 24.42 | 24.45 | 24.40 | 24.45 | 2,035,611 | +0.05(+0.20%) |
Mar 13, 2017 | 24.42 | 24.44 | 24.40 | 24.40 | 1,440,934 | -0.05(-0.20%) |
Mar 10, 2017 | 24.44 | 24.47 | 24.41 | 24.45 | 632,260 | +0.05(+0.20%) |
Mar 09, 2017 | 24.45 | 24.45 | 24.40 | 24.40 | 490,538 | -0.07(-0.28%) |
Mar 08, 2017 | 24.44 | 24.48 | 24.43 | 24.47 | 950,521 | -0.04(-0.18%) |
Mar 07, 2017 | 24.54 | 24.54 | 24.51 | 24.51 | 1,761,701 | -0.04(-0.18%) |
Mar 06, 2017 | 24.57 | 24.57 | 24.53 | 24.55 | 548,095 | +0.00(+0.00%) |
Mar 03, 2017 | 24.56 | 24.56 | 24.51 | 24.55 | 802,450 | +0.00(+0.00%) |
Mar 02, 2017 | 24.54 | 24.56 | 24.52 | 24.55 | 692,057 | -0.02(-0.08%) |
Mar 01, 2017 | 24.57 | 24.60 | 24.55 | 24.57 | 1,280,128 | -0.14(-0.57%) |
Feb 28, 2017 | 24.75 | 24.76 | 24.71 | 24.71 | 775,277 | +0.00(+0.00%) |
Feb 27, 2017 | 24.76 | 24.79 | 24.71 | 24.71 | 6,005,672 | -0.08(-0.32%) |
Feb 24, 2017 | 24.75 | 24.80 | 24.75 | 24.79 | 515,819 | +0.09(+0.38%) |
Feb 23, 2017 | 24.69 | 24.71 | 24.69 | 24.70 | 659,005 | +0.03(+0.14%) |
Feb 22, 2017 | 24.68 | 24.69 | 24.61 | 24.67 | 606,151 | +0.01(+0.04%) |
Feb 21, 2017 | 24.61 | 24.68 | 24.61 | 24.66 | 904,291 | +0.01(+0.04%) |
Feb 17, 2017 | 24.65 | 24.65 | 24.65 | 0 | +0.05(+0.20%) | |
Feb 16, 2017 | 24.59 | 24.64 | 24.56 | 24.60 | 1,513,712 | +0.06(+0.24%) |
Feb 15, 2017 | 24.54 | 24.57 | 24.52 | 24.54 | 562,366 | -0.05(-0.20%) |
Feb 14, 2017 | 24.66 | 24.66 | 24.54 | 24.59 | 870,686 | -0.06(-0.24%) |
Feb 13, 2017 | 24.66 | 24.66 | 24.62 | 24.65 | 3,047,289 | -0.04(-0.16%) |
Feb 10, 2017 | 24.64 | 24.70 | 24.64 | 24.69 | 498,342 | -0.01(-0.04%) |
Feb 09, 2017 | 24.74 | 24.75 | 24.69 | 24.70 | 586,539 | -0.09(-0.36%) |
Feb 08, 2017 | 24.73 | 24.78 | 24.73 | 24.78 | 1,222,526 | +0.09(+0.36%) |
Feb 07, 2017 | 24.67 | 24.73 | 24.64 | 24.70 | 656,190 | +0.02(+0.08%) |
Feb 06, 2017 | 24.64 | 24.69 | 24.61 | 24.68 | 1,343,677 | +0.09(+0.36%) |
Feb 03, 2017 | 24.62 | 24.65 | 24.56 | 24.59 | 1,931,856 | +0.00(+0.00%) |
Feb 02, 2017 | 24.62 | 24.65 | 24.58 | 24.59 | 2,429,430 | +0.00(+0.02%) |
Feb 01, 2017 | 24.56 | 24.61 | 24.52 | 24.58 | 555,825 | -0.04(-0.16%) |
Jan 31, 2017 | 24.59 | 24.65 | 24.57 | 24.62 | 797,449 | +0.05(+0.20%) |
Jan 30, 2017 | 24.58 | 24.60 | 24.55 | 24.57 | 609,561 | +0.00(+0.00%) |
Jan 27, 2017 | 24.57 | 24.59 | 24.55 | 24.57 | 606,417 | +0.02(+0.08%) |
Jan 26, 2017 | 24.53 | 24.55 | 24.48 | 24.55 | 2,322,047 | +0.02(+0.08%) |
Jan 25, 2017 | 24.55 | 24.56 | 24.49 | 24.53 | 7,907,525 | -0.07(-0.28%) |
Jan 24, 2017 | 24.62 | 24.66 | 24.57 | 24.60 | 11,374,046 | -0.06(-0.24%) |
Jan 23, 2017 | 24.60 | 24.70 | 24.57 | 24.66 | 1,309,451 | +0.08(+0.32%) |
Jan 20, 2017 | 24.56 | 24.60 | 24.52 | 24.58 | 21,540,922 | +0.01(+0.04%) |
Jan 19, 2017 | 24.58 | 24.58 | 24.52 | 24.57 | 1,090,673 | -0.05(-0.20%) |
Jan 18, 2017 | 24.67 | 24.70 | 24.61 | 24.62 | 2,512,927 | -0.13(-0.52%) |
Jan 17, 2017 | 24.76 | 24.76 | 24.69 | 24.75 | 2,237,108 | +0.11(+0.46%) |
Jan 13, 2017 | 24.64 | 24.64 | 24.64 | 0 | -0.05(-0.22%) | |
Jan 12, 2017 | 24.74 | 24.75 | 24.67 | 24.69 | 667,544 | +0.02(+0.08%) |
Jan 11, 2017 | 24.66 | 24.73 | 24.64 | 24.67 | 656,920 | +0.02(+0.08%) |
Jan 10, 2017 | 24.67 | 24.68 | 24.64 | 24.65 | 702,081 | -0.01(-0.04%) |
Jan 09, 2017 | 24.65 | 24.67 | 24.64 | 24.66 | 2,009,627 | +0.05(+0.20%) |
Jan 06, 2017 | 24.64 | 24.64 | 24.59 | 24.61 | 523,388 | -0.08(-0.32%) |
Jan 05, 2017 | 24.59 | 24.70 | 24.58 | 24.69 | 588,159 | +0.13(+0.52%) |
Jan 04, 2017 | 24.52 | 24.58 | 24.52 | 24.56 | 1,690,908 | +0.02(+0.08%) |