Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 23.07 | 23.27 | 22.99 | 23.06 | 453,526 | -0.27(-1.15%) |
Feb 27, 2017 | 23.21 | 23.43 | 23.13 | 23.32 | 253,190 | +0.06(+0.26%) |
Feb 24, 2017 | 23.17 | 23.42 | 23.17 | 23.27 | 209,513 | -0.08(-0.34%) |
Feb 23, 2017 | 23.05 | 23.38 | 22.88 | 23.34 | 281,786 | +0.37(+1.59%) |
Feb 22, 2017 | 22.86 | 22.98 | 22.65 | 22.98 | 190,288 | +0.13(+0.56%) |
Feb 21, 2017 | 22.89 | 22.93 | 22.59 | 22.85 | 537,473 | +0.05(+0.22%) |
Feb 17, 2017 | 22.80 | 22.80 | 22.80 | 0 | -0.65(-2.79%) | |
Feb 16, 2017 | 24.22 | 24.48 | 23.32 | 23.45 | 406,211 | -0.63(-2.63%) |
Feb 15, 2017 | 23.96 | 24.17 | 23.78 | 24.09 | 345,388 | +0.13(+0.54%) |
Feb 14, 2017 | 24.10 | 24.21 | 23.92 | 23.96 | 167,874 | -0.14(-0.57%) |
Feb 13, 2017 | 24.26 | 24.44 | 24.04 | 24.10 | 174,770 | -0.12(-0.49%) |
Feb 10, 2017 | 23.82 | 24.24 | 23.74 | 24.21 | 218,820 | +0.50(+2.13%) |
Feb 09, 2017 | 23.78 | 24.04 | 23.68 | 23.71 | 121,154 | +0.03(+0.13%) |
Feb 08, 2017 | 23.66 | 23.73 | 23.31 | 23.68 | 187,440 | -0.08(-0.33%) |
Feb 07, 2017 | 24.15 | 24.35 | 23.71 | 23.76 | 274,163 | -0.35(-1.44%) |
Feb 06, 2017 | 24.16 | 24.38 | 24.01 | 24.11 | 464,748 | -0.08(-0.33%) |
Feb 03, 2017 | 24.44 | 24.49 | 24.18 | 24.19 | 472,901 | +0.04(+0.16%) |
Feb 02, 2017 | 24.19 | 24.35 | 23.96 | 24.15 | 232,614 | -0.09(-0.37%) |
Feb 01, 2017 | 24.35 | 24.64 | 24.03 | 24.23 | 173,094 | -0.21(-0.85%) |
Jan 31, 2017 | 24.13 | 24.47 | 24.02 | 24.44 | 311,548 | +0.36(+1.48%) |
Jan 30, 2017 | 24.26 | 24.26 | 23.89 | 24.09 | 157,714 | -0.41(-1.66%) |
Jan 27, 2017 | 24.77 | 24.77 | 24.48 | 24.49 | 106,491 | -0.41(-1.63%) |
Jan 26, 2017 | 25.18 | 25.21 | 24.84 | 24.90 | 102,994 | -0.22(-0.87%) |
Jan 25, 2017 | 25.17 | 25.28 | 25.01 | 25.12 | 132,162 | +0.05(+0.20%) |
Jan 24, 2017 | 24.65 | 25.12 | 24.46 | 25.07 | 195,776 | +0.43(+1.73%) |
Jan 23, 2017 | 24.22 | 24.66 | 24.22 | 24.64 | 173,528 | +0.10(+0.40%) |
Jan 20, 2017 | 24.52 | 24.70 | 24.43 | 24.54 | 151,055 | +0.04(+0.16%) |
Jan 19, 2017 | 24.56 | 24.63 | 24.40 | 24.50 | 177,787 | -0.06(-0.24%) |
Jan 18, 2017 | 24.84 | 25.05 | 24.42 | 24.56 | 275,897 | -0.13(-0.52%) |
Jan 17, 2017 | 24.76 | 24.92 | 24.46 | 24.69 | 261,287 | -0.14(-0.56%) |
Jan 13, 2017 | 24.83 | 24.83 | 24.83 | 0 | +0.17(+0.68%) | |
Jan 12, 2017 | 24.63 | 24.78 | 24.22 | 24.66 | 368,608 | -0.09(-0.36%) |
Jan 11, 2017 | 24.97 | 25.01 | 24.59 | 24.75 | 305,691 | -0.13(-0.52%) |
Jan 10, 2017 | 24.68 | 25.13 | 24.60 | 24.88 | 401,439 | +0.32(+1.29%) |
Jan 09, 2017 | 24.92 | 25.14 | 24.56 | 24.56 | 459,847 | -0.36(-1.43%) |
Jan 06, 2017 | 25.11 | 25.21 | 24.78 | 24.92 | 223,098 | -0.20(-0.79%) |
Jan 05, 2017 | 25.27 | 25.41 | 24.82 | 25.12 | 200,176 | -0.37(-1.44%) |
Jan 04, 2017 | 25.56 | 25.66 | 25.34 | 25.48 | 286,406 | +0.07(+0.27%) |
Jan 03, 2017 | 25.98 | 26.17 | 25.25 | 25.41 | 314,980 | -0.49(-1.91%) |
Dec 30, 2016 | 25.91 | 25.91 | 25.91 | 0 | +0.05(+0.19%) | |
Dec 29, 2016 | 25.82 | 26.09 | 25.69 | 25.86 | 114,199 | +0.05(+0.19%) |
Dec 28, 2016 | 26.03 | 26.06 | 25.74 | 25.81 | 105,452 | -0.13(-0.50%) |
Dec 27, 2016 | 25.93 | 26.06 | 25.58 | 25.94 | 152,651 | +0.05(+0.19%) |
Dec 23, 2016 | 25.89 | 25.89 | 25.89 | 0 | +0.11(+0.42%) | |
Dec 22, 2016 | 26.04 | 26.04 | 25.48 | 25.78 | 139,947 | -0.18(-0.69%) |
Dec 21, 2016 | 26.03 | 26.05 | 25.58 | 25.96 | 275,909 | -0.21(-0.79%) |
Dec 20, 2016 | 25.88 | 26.17 | 25.57 | 26.16 | 513,826 | +0.09(+0.34%) |
Dec 19, 2016 | 26.13 | 26.32 | 25.87 | 26.08 | 386,818 | -0.07(-0.26%) |
Dec 16, 2016 | 26.47 | 26.47 | 26.09 | 26.14 | 1,108,859 | -0.48(-1.78%) |
Dec 15, 2016 | 26.17 | 26.93 | 26.10 | 26.62 | 406,821 | +0.41(+1.55%) |
Dec 14, 2016 | 26.63 | 26.70 | 26.05 | 26.21 | 162,458 | -0.48(-1.78%) |
Dec 13, 2016 | 26.91 | 27.30 | 26.50 | 26.69 | 208,195 | -0.16(-0.59%) |
Dec 12, 2016 | 26.98 | 27.28 | 26.78 | 26.85 | 217,743 | -0.29(-1.06%) |
Dec 09, 2016 | 27.34 | 27.57 | 26.91 | 27.13 | 298,720 | -0.19(-0.69%) |
Dec 08, 2016 | 26.61 | 27.40 | 26.45 | 27.32 | 279,918 | +0.65(+2.45%) |
Dec 07, 2016 | 25.97 | 26.73 | 25.97 | 26.67 | 380,531 | +0.62(+2.39%) |
Dec 06, 2016 | 25.66 | 26.06 | 25.55 | 26.05 | 174,732 | +0.47(+1.82%) |
Dec 05, 2016 | 25.16 | 25.64 | 25.14 | 25.58 | 285,845 | +0.69(+2.78%) |
Dec 02, 2016 | 24.59 | 25.00 | 24.48 | 24.89 | 326,290 | +0.24(+0.96%) |