Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.98 | 24.02 | 23.94 | 23.94 | 24,724 | -0.07(-0.30%) |
Feb 27, 2017 | 23.99 | 24.05 | 23.97 | 24.01 | 7,284 | +0.04(+0.17%) |
Feb 24, 2017 | 23.83 | 23.98 | 23.82 | 23.97 | 8,057 | +0.01(+0.05%) |
Feb 23, 2017 | 23.93 | 24.03 | 23.93 | 23.96 | 4,812 | +0.01(+0.04%) |
Feb 22, 2017 | 23.91 | 23.95 | 23.91 | 23.95 | 7,229 | +0.01(+0.03%) |
Feb 21, 2017 | 23.89 | 23.94 | 23.88 | 23.94 | 14,588 | +0.18(+0.77%) |
Feb 17, 2017 | 23.76 | 23.76 | 23.76 | 0 | +0.04(+0.16%) | |
Feb 16, 2017 | 23.75 | 23.75 | 23.66 | 23.72 | 6,171 | -0.03(-0.14%) |
Feb 15, 2017 | 23.58 | 23.76 | 23.58 | 23.75 | 13,137 | +0.16(+0.69%) |
Feb 14, 2017 | 23.49 | 23.59 | 23.46 | 23.59 | 20,668 | +0.11(+0.49%) |
Feb 13, 2017 | 23.46 | 23.51 | 23.46 | 23.48 | 9,906 | +0.15(+0.63%) |
Feb 10, 2017 | 23.31 | 23.36 | 23.30 | 23.33 | 10,224 | +0.07(+0.30%) |
Feb 09, 2017 | 23.22 | 23.27 | 23.18 | 23.26 | 7,893 | +0.15(+0.63%) |
Feb 08, 2017 | 23.02 | 23.11 | 23.02 | 23.11 | 57,684 | +0.01(+0.04%) |
Feb 07, 2017 | 23.16 | 23.16 | 23.10 | 23.11 | 372,657 | +0.03(+0.11%) |
Feb 06, 2017 | 23.04 | 23.08 | 23.04 | 23.08 | 11,782 | -0.06(-0.24%) |
Feb 03, 2017 | 23.07 | 23.14 | 23.07 | 23.13 | 9,995 | +0.24(+1.06%) |
Feb 02, 2017 | 22.88 | 22.92 | 22.88 | 22.89 | 5,870 | -0.03(-0.12%) |
Feb 01, 2017 | 22.89 | 22.92 | 22.89 | 22.92 | 3,344 | +0.08(+0.37%) |
Jan 31, 2017 | 22.86 | 22.91 | 22.81 | 22.83 | 10,638 | -0.09(-0.39%) |
Jan 30, 2017 | 22.82 | 22.92 | 22.82 | 22.92 | 12,401 | -0.11(-0.48%) |
Jan 27, 2017 | 23.09 | 23.09 | 23.04 | 23.04 | 12,131 | -0.06(-0.27%) |
Jan 26, 2017 | 23.18 | 23.18 | 23.07 | 23.10 | 26,168 | +0.02(+0.07%) |
Jan 25, 2017 | 23.04 | 23.08 | 23.03 | 23.08 | 5,021 | +0.19(+0.82%) |
Jan 24, 2017 | 22.79 | 22.91 | 22.71 | 22.90 | 45,228 | +0.14(+0.62%) |
Jan 23, 2017 | 22.82 | 22.82 | 22.71 | 22.75 | 17,094 | -0.04(-0.16%) |
Jan 20, 2017 | 22.78 | 22.87 | 22.78 | 22.79 | 14,095 | +0.04(+0.19%) |
Jan 19, 2017 | 22.80 | 22.80 | 22.73 | 22.75 | 5,168 | -0.09(-0.40%) |
Jan 18, 2017 | 22.78 | 22.84 | 22.77 | 22.84 | 171,736 | +0.07(+0.29%) |
Jan 17, 2017 | 22.85 | 22.85 | 22.76 | 22.78 | 6,007 | -0.11(-0.49%) |
Jan 13, 2017 | 22.89 | 22.89 | 22.89 | 0 | +0.04(+0.16%) | |
Jan 12, 2017 | 22.88 | 22.88 | 22.80 | 22.85 | 7,397 | -0.04(-0.19%) |
Jan 11, 2017 | 22.85 | 22.90 | 22.85 | 22.89 | 16,878 | +0.04(+0.17%) |
Jan 10, 2017 | 22.87 | 22.95 | 22.84 | 22.86 | 23,988 | +0.02(+0.09%) |
Jan 09, 2017 | 22.84 | 22.90 | 22.84 | 22.84 | 4,737 | -0.09(-0.41%) |
Jan 06, 2017 | 22.88 | 22.97 | 22.86 | 22.93 | 17,217 | +0.07(+0.33%) |
Jan 05, 2017 | 22.85 | 22.91 | 22.79 | 22.86 | 25,785 | -0.05(-0.22%) |
Jan 04, 2017 | 22.88 | 22.91 | 22.87 | 22.91 | 9,485 | +0.24(+1.06%) |
Jan 03, 2017 | 22.80 | 22.80 | 22.62 | 22.67 | 9,454 | +0.10(+0.43%) |
Dec 30, 2016 | 22.57 | 22.57 | 22.57 | 0 | -0.03(-0.14%) | |
Dec 29, 2016 | 22.64 | 22.69 | 22.60 | 22.60 | 10,772 | -0.19(-0.83%) |
Dec 28, 2016 | 22.75 | 22.79 | 22.75 | 22.79 | 2,666 | -0.08(-0.36%) |
Dec 27, 2016 | 22.79 | 22.87 | 22.79 | 22.87 | 6,520 | +0.11(+0.50%) |
Dec 23, 2016 | 22.76 | 22.76 | 22.76 | 0 | -0.02(-0.10%) | |
Dec 22, 2016 | 22.80 | 22.80 | 22.72 | 22.78 | 14,539 | -0.05(-0.22%) |
Dec 21, 2016 | 22.90 | 22.90 | 22.83 | 22.83 | 12,373 | -0.07(-0.30%) |
Dec 20, 2016 | 22.93 | 22.93 | 22.86 | 22.90 | 16,656 | +0.11(+0.48%) |
Dec 19, 2016 | 22.80 | 22.83 | 22.75 | 22.79 | 13,437 | +0.01(+0.05%) |
Dec 16, 2016 | 22.87 | 22.87 | 22.73 | 22.78 | 8,018 | -0.06(-0.24%) |
Dec 15, 2016 | 22.76 | 22.90 | 22.76 | 22.84 | 9,953 | +0.14(+0.62%) |
Dec 14, 2016 | 22.80 | 22.84 | 22.66 | 22.70 | 42,618 | -0.18(-0.77%) |
Dec 13, 2016 | 22.90 | 22.90 | 22.78 | 22.87 | 4,434 | +0.16(+0.69%) |
Dec 12, 2016 | 22.71 | 22.72 | 22.69 | 22.72 | 15,816 | -0.02(-0.10%) |
Dec 09, 2016 | 22.65 | 22.76 | 22.63 | 22.74 | 6,975 | +0.08(+0.37%) |
Dec 08, 2016 | 22.57 | 22.68 | 22.57 | 22.66 | 9,040 | +0.06(+0.27%) |
Dec 07, 2016 | 22.25 | 22.59 | 22.25 | 22.59 | 37,044 | +0.36(+1.64%) |
Dec 06, 2016 | 22.20 | 22.23 | 22.18 | 22.23 | 10,776 | +0.08(+0.36%) |
Dec 05, 2016 | 22.08 | 22.17 | 22.06 | 22.15 | 15,809 | +0.17(+0.76%) |
Dec 02, 2016 | 22.00 | 22.07 | 21.98 | 21.98 | 16,701 | -0.03(-0.15%) |