Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 24.00 | 24.49 | 23.88 | 23.97 | 28,746 | +0.05(+0.21%) |
Feb 27, 2017 | 23.68 | 23.94 | 23.68 | 23.92 | 44,179 | -0.16(-0.64%) |
Feb 24, 2017 | 24.20 | 24.32 | 23.97 | 24.08 | 42,130 | -0.25(-1.05%) |
Feb 23, 2017 | 24.65 | 24.66 | 24.18 | 24.33 | 25,263 | -0.02(-0.08%) |
Feb 22, 2017 | 24.78 | 24.78 | 24.31 | 24.35 | 44,449 | -0.45(-1.81%) |
Feb 21, 2017 | 24.80 | 24.83 | 24.61 | 24.80 | 18,225 | +0.27(+1.10%) |
Feb 17, 2017 | 24.53 | 24.53 | 24.53 | 0 | -0.08(-0.33%) | |
Feb 16, 2017 | 25.06 | 25.10 | 24.56 | 24.61 | 22,592 | -0.26(-1.05%) |
Feb 15, 2017 | 25.03 | 25.09 | 24.79 | 24.87 | 14,212 | +0.03(+0.12%) |
Feb 14, 2017 | 24.79 | 25.71 | 24.52 | 24.84 | 157,764 | +0.15(+0.61%) |
Feb 13, 2017 | 24.80 | 25.13 | 24.48 | 24.69 | 82,832 | +0.09(+0.37%) |
Feb 10, 2017 | 25.20 | 25.20 | 24.58 | 24.60 | 44,789 | -1.12(-4.35%) |
Feb 09, 2017 | 24.76 | 25.72 | 24.43 | 25.72 | 57,822 | +1.20(+4.89%) |
Feb 08, 2017 | 24.53 | 24.63 | 24.24 | 24.52 | 105,982 | +0.08(+0.33%) |
Feb 07, 2017 | 24.61 | 24.80 | 24.34 | 24.44 | 69,173 | -0.37(-1.49%) |
Feb 06, 2017 | 24.85 | 24.85 | 24.64 | 24.81 | 194,685 | -0.08(-0.32%) |
Feb 03, 2017 | 24.70 | 25.01 | 24.70 | 24.89 | 47,223 | +0.28(+1.14%) |
Feb 02, 2017 | 25.01 | 25.01 | 24.24 | 24.61 | 71,223 | -0.40(-1.60%) |
Feb 01, 2017 | 24.38 | 25.01 | 24.19 | 25.01 | 103,128 | +0.89(+3.69%) |
Jan 31, 2017 | 23.81 | 24.12 | 23.68 | 24.12 | 31,139 | +0.15(+0.63%) |
Jan 30, 2017 | 23.99 | 24.07 | 23.78 | 23.97 | 95,221 | -0.53(-2.16%) |
Jan 27, 2017 | 24.28 | 24.51 | 24.19 | 24.50 | 38,991 | -0.13(-0.53%) |
Jan 26, 2017 | 24.59 | 24.66 | 24.47 | 24.63 | 73,253 | +0.31(+1.27%) |
Jan 25, 2017 | 24.04 | 24.37 | 24.04 | 24.32 | 87,903 | +0.33(+1.38%) |
Jan 24, 2017 | 23.71 | 24.02 | 23.68 | 23.99 | 74,198 | +0.57(+2.43%) |
Jan 23, 2017 | 23.40 | 23.53 | 23.25 | 23.42 | 99,605 | +0.08(+0.34%) |
Jan 20, 2017 | 23.47 | 23.65 | 23.34 | 23.34 | 42,206 | +0.06(+0.26%) |
Jan 19, 2017 | 23.68 | 23.68 | 23.27 | 23.28 | 169,706 | -0.28(-1.19%) |
Jan 18, 2017 | 23.63 | 23.75 | 23.48 | 23.56 | 124,593 | -0.26(-1.09%) |
Jan 17, 2017 | 23.84 | 23.89 | 23.70 | 23.82 | 29,473 | +0.17(+0.72%) |
Jan 13, 2017 | 23.65 | 23.65 | 23.65 | 0 | +0.05(+0.21%) | |
Jan 12, 2017 | 23.70 | 23.75 | 23.50 | 23.60 | 158,197 | -0.08(-0.34%) |
Jan 11, 2017 | 23.44 | 23.69 | 23.33 | 23.68 | 114,397 | +0.25(+1.07%) |
Jan 10, 2017 | 23.73 | 23.81 | 23.38 | 23.43 | 85,373 | -0.41(-1.72%) |
Jan 09, 2017 | 23.87 | 24.03 | 23.80 | 23.84 | 109,322 | -0.29(-1.20%) |
Jan 06, 2017 | 24.08 | 24.17 | 23.97 | 24.13 | 183,337 | +0.05(+0.21%) |
Jan 05, 2017 | 23.91 | 24.77 | 23.80 | 24.08 | 57,752 | +0.17(+0.71%) |
Jan 04, 2017 | 23.90 | 23.94 | 23.45 | 23.91 | 41,457 | +0.16(+0.67%) |
Jan 03, 2017 | 23.89 | 23.91 | 23.56 | 23.75 | 76,600 | +0.20(+0.85%) |
Dec 30, 2016 | 23.55 | 23.55 | 23.55 | 0 | +0.06(+0.26%) | |
Dec 29, 2016 | 23.52 | 23.65 | 23.42 | 23.49 | 110,926 | -0.04(-0.17%) |
Dec 28, 2016 | 23.72 | 23.87 | 23.50 | 23.53 | 107,646 | -0.25(-1.05%) |
Dec 27, 2016 | 23.73 | 23.88 | 23.73 | 23.78 | 93,078 | +0.07(+0.30%) |
Dec 23, 2016 | 23.71 | 23.71 | 23.71 | 0 | +0.09(+0.38%) | |
Dec 22, 2016 | 23.25 | 23.75 | 23.25 | 23.62 | 160,046 | +0.27(+1.16%) |
Dec 21, 2016 | 23.11 | 23.37 | 23.11 | 23.35 | 102,964 | +0.23(+0.99%) |
Dec 20, 2016 | 23.10 | 23.20 | 23.04 | 23.12 | 159,809 | +0.15(+0.65%) |
Dec 19, 2016 | 22.99 | 23.06 | 22.89 | 22.97 | 34,682 | +0.00(+0.00%) |
Dec 16, 2016 | 22.71 | 22.97 | 22.64 | 22.97 | 72,250 | +0.34(+1.51%) |
Dec 15, 2016 | 22.39 | 22.69 | 21.92 | 22.63 | 102,685 | +0.18(+0.79%) |
Dec 14, 2016 | 22.66 | 22.70 | 22.42 | 22.45 | 224,149 | -0.39(-1.71%) |
Dec 13, 2016 | 22.74 | 22.86 | 22.62 | 22.84 | 259,768 | +0.29(+1.29%) |
Dec 12, 2016 | 22.86 | 23.03 | 22.51 | 22.55 | 129,654 | -0.02(-0.10%) |
Dec 09, 2016 | 22.84 | 22.85 | 22.57 | 22.57 | 59,633 | -0.09(-0.38%) |
Dec 08, 2016 | 22.57 | 22.69 | 22.43 | 22.66 | 181,436 | +0.11(+0.48%) |
Dec 07, 2016 | 22.43 | 22.55 | 22.24 | 22.55 | 134,423 | +0.19(+0.85%) |
Dec 06, 2016 | 22.17 | 22.39 | 22.16 | 22.36 | 34,410 | +0.01(+0.04%) |
Dec 05, 2016 | 22.37 | 22.52 | 22.25 | 22.35 | 115,380 | -0.05(-0.22%) |
Dec 02, 2016 | 22.26 | 22.63 | 22.21 | 22.40 | 117,039 | +0.07(+0.31%) |