Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 24.58 | 24.62 | 24.49 | 24.53 | 751,498 | -0.13(-0.54%) |
Mar 30, 2017 | 24.73 | 24.80 | 24.64 | 24.66 | 993,299 | +0.00(+0.00%) |
Mar 29, 2017 | 24.54 | 24.68 | 24.54 | 24.66 | 701,621 | +0.09(+0.38%) |
Mar 28, 2017 | 24.66 | 24.68 | 24.57 | 24.57 | 1,944,287 | -0.16(-0.64%) |
Mar 27, 2017 | 24.77 | 24.77 | 24.68 | 24.73 | 948,208 | -0.05(-0.21%) |
Mar 24, 2017 | 24.65 | 24.84 | 24.65 | 24.78 | 634,239 | +0.07(+0.27%) |
Mar 23, 2017 | 24.64 | 24.72 | 24.58 | 24.72 | 2,583,129 | +0.04(+0.16%) |
Mar 22, 2017 | 24.60 | 24.69 | 24.57 | 24.68 | 1,357,698 | +0.09(+0.38%) |
Mar 21, 2017 | 24.70 | 24.73 | 24.56 | 24.58 | 2,309,241 | -0.05(-0.21%) |
Mar 20, 2017 | 24.50 | 24.66 | 24.50 | 24.64 | 722,305 | +0.12(+0.48%) |
Mar 17, 2017 | 24.42 | 24.52 | 24.38 | 24.52 | 650,360 | +0.16(+0.65%) |
Mar 16, 2017 | 24.38 | 24.44 | 24.30 | 24.36 | 812,739 | +0.07(+0.27%) |
Mar 15, 2017 | 23.92 | 24.29 | 23.92 | 24.29 | 408,458 | +0.42(+1.78%) |
Mar 14, 2017 | 23.84 | 23.91 | 23.84 | 23.87 | 409,004 | -0.04(-0.17%) |
Mar 13, 2017 | 23.92 | 23.99 | 23.88 | 23.91 | 510,796 | -0.03(-0.11%) |
Mar 10, 2017 | 23.83 | 23.96 | 23.79 | 23.93 | 974,459 | +0.24(+1.01%) |
Mar 09, 2017 | 23.75 | 23.79 | 23.63 | 23.70 | 733,133 | -0.15(-0.61%) |
Mar 08, 2017 | 23.91 | 23.93 | 23.79 | 23.84 | 1,057,567 | -0.21(-0.88%) |
Mar 07, 2017 | 24.03 | 24.11 | 23.99 | 24.05 | 1,782,773 | +0.08(+0.33%) |
Mar 06, 2017 | 24.01 | 24.04 | 23.93 | 23.97 | 495,174 | -0.01(-0.06%) |
Mar 03, 2017 | 23.88 | 24.01 | 23.88 | 23.99 | 2,622,145 | +0.21(+0.89%) |
Mar 02, 2017 | 23.93 | 23.95 | 23.78 | 23.78 | 800,788 | -0.30(-1.27%) |
Mar 01, 2017 | 23.92 | 24.08 | 23.91 | 24.08 | 1,774,134 | +0.09(+0.36%) |
Feb 28, 2017 | 24.10 | 24.11 | 23.99 | 23.99 | 573,075 | -0.12(-0.49%) |
Feb 27, 2017 | 24.20 | 24.23 | 24.09 | 24.11 | 2,630,870 | -0.05(-0.22%) |
Feb 24, 2017 | 24.19 | 24.22 | 24.16 | 24.16 | 596,069 | -0.12(-0.49%) |
Feb 23, 2017 | 24.31 | 24.32 | 24.24 | 24.28 | 616,355 | +0.12(+0.49%) |
Feb 22, 2017 | 23.99 | 24.19 | 23.99 | 24.16 | 707,026 | +0.13(+0.55%) |
Feb 21, 2017 | 23.89 | 24.05 | 23.89 | 24.03 | 678,561 | +0.04(+0.16%) |
Feb 17, 2017 | 23.99 | 23.99 | 23.99 | 0 | -0.07(-0.27%) | |
Feb 16, 2017 | 24.12 | 24.14 | 24.04 | 24.06 | 480,449 | -0.07(-0.27%) |
Feb 15, 2017 | 23.98 | 24.14 | 23.93 | 24.12 | 1,110,971 | +0.08(+0.33%) |
Feb 14, 2017 | 24.09 | 24.11 | 23.93 | 24.05 | 759,452 | +0.08(+0.33%) |
Feb 13, 2017 | 23.97 | 24.02 | 23.92 | 23.97 | 642,750 | -0.03(-0.11%) |
Feb 10, 2017 | 23.86 | 23.99 | 23.85 | 23.99 | 449,236 | +0.11(+0.44%) |
Feb 09, 2017 | 23.89 | 23.95 | 23.86 | 23.89 | 533,804 | +0.04(+0.17%) |
Feb 08, 2017 | 23.79 | 23.87 | 23.78 | 23.85 | 437,418 | +0.07(+0.28%) |
Feb 07, 2017 | 23.76 | 23.83 | 23.72 | 23.78 | 614,965 | -0.11(-0.44%) |
Feb 06, 2017 | 23.93 | 23.93 | 23.81 | 23.89 | 1,520,342 | -0.08(-0.33%) |
Feb 03, 2017 | 23.87 | 23.98 | 23.87 | 23.97 | 1,357,546 | +0.17(+0.72%) |
Feb 02, 2017 | 23.76 | 23.83 | 23.76 | 23.79 | 683,453 | +0.13(+0.56%) |
Feb 01, 2017 | 23.64 | 23.69 | 23.57 | 23.66 | 663,703 | +0.04(+0.17%) |
Jan 31, 2017 | 23.64 | 23.68 | 23.57 | 23.62 | 1,674,496 | +0.04(+0.17%) |
Jan 30, 2017 | 23.45 | 23.60 | 23.45 | 23.58 | 962,844 | +0.05(+0.22%) |
Jan 27, 2017 | 23.41 | 23.53 | 23.41 | 23.53 | 740,223 | +0.05(+0.22%) |
Jan 26, 2017 | 23.44 | 23.50 | 23.36 | 23.48 | 1,266,087 | -0.12(-0.50%) |
Jan 25, 2017 | 23.44 | 23.60 | 23.44 | 23.60 | 685,225 | +0.08(+0.34%) |
Jan 24, 2017 | 23.56 | 23.60 | 23.47 | 23.52 | 630,899 | +0.03(+0.11%) |
Jan 23, 2017 | 23.48 | 23.52 | 23.43 | 23.49 | 3,901,403 | +0.05(+0.22%) |
Jan 20, 2017 | 23.28 | 23.44 | 23.26 | 23.44 | 884,354 | +0.17(+0.73%) |
Jan 19, 2017 | 23.20 | 23.28 | 23.14 | 23.27 | 705,255 | +0.03(+0.11%) |
Jan 18, 2017 | 23.27 | 23.36 | 23.19 | 23.24 | 999,637 | -0.17(-0.73%) |
Jan 17, 2017 | 23.37 | 23.44 | 23.33 | 23.41 | 840,444 | +0.11(+0.45%) |
Jan 13, 2017 | 23.31 | 23.31 | 23.31 | 0 | +0.04(+0.17%) | |
Jan 12, 2017 | 23.24 | 23.36 | 23.23 | 23.27 | 823,991 | +0.26(+1.14%) |
Jan 11, 2017 | 22.91 | 23.06 | 22.78 | 23.01 | 723,945 | -0.07(-0.28%) |
Jan 10, 2017 | 23.07 | 23.14 | 23.07 | 23.07 | 1,506,199 | -0.11(-0.45%) |
Jan 09, 2017 | 23.08 | 23.19 | 23.08 | 23.18 | 950,694 | +0.00(+0.00%) |
Jan 06, 2017 | 23.14 | 23.20 | 23.12 | 23.18 | 1,407,889 | -0.04(-0.17%) |
Jan 05, 2017 | 23.20 | 23.29 | 23.16 | 23.22 | 1,517,188 | +0.11(+0.45%) |
Jan 04, 2017 | 22.99 | 23.11 | 22.99 | 23.11 | 438,086 | +0.16(+0.69%) |